Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Venzee Technologies Inc (TSV: VENZ )

0.2250 UNCHANGED
Streaming Delayed Price Updated: 3:20 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 0.4650 0.4650 0.4350 0.4400 55,450 +0.00(+0.00%)
May 30, 2018 0.4400 0.4400 0.4300 0.4400 128,000 +0.00(+0.00%)
May 29, 2018 0.4300 0.4500 0.4150 0.4400 684,575 -0.03(-5.38%)
May 28, 2018 0.4350 0.4900 0.4350 0.4650 196,140 +0.03(+6.90%)
May 25, 2018 0.4050 0.4450 0.4050 0.4350 171,400 +0.03(+7.41%)
May 24, 2018 0.4000 0.4150 0.4000 0.4050 100,900 +0.01(+1.25%)
May 23, 2018 0.4200 0.4300 0.4000 0.4000 141,994 -0.03(-8.05%)
May 22, 2018 0.3950 0.4350 0.3950 0.4350 113,893 +0.05(+14.47%)
May 18, 2018 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
May 17, 2018 0.3850 0.4000 0.3800 0.4000 353,652 +0.00(+0.00%)
May 16, 2018 0.4050 0.4150 0.4000 0.4000 214,149 -0.01(-2.44%)
May 15, 2018 0.4200 0.4200 0.4100 0.4100 109,070 -0.01(-2.38%)
May 14, 2018 0.4200 0.4250 0.4000 0.4200 238,710 +0.01(+2.44%)
May 11, 2018 0.4000 0.4100 0.4000 0.4100 30,500 +0.02(+5.13%)
May 10, 2018 0.4050 0.4050 0.3600 0.3900 233,196 -0.01(-2.50%)
May 09, 2018 0.4300 0.4300 0.4000 0.4000 234,249 -0.02(-4.76%)
May 08, 2018 0.4300 0.4300 0.4200 0.4200 4,219 -0.02(-3.45%)
May 07, 2018 0.4550 0.4550 0.4350 0.4350 39,550 -0.02(-4.40%)
May 04, 2018 0.4250 0.4550 0.4250 0.4550 36,200 +0.04(+8.33%)
May 03, 2018 0.4300 0.4300 0.4100 0.4200 128,562 -0.01(-2.33%)
May 02, 2018 0.4400 0.4700 0.4300 0.4300 96,900 -0.02(-4.44%)
May 01, 2018 0.4500 0.4500 0.4400 0.4500 20,000 +0.00(+0.00%)
Apr 30, 2018 0.4800 0.4800 0.4500 0.4500 103,025 -0.02(-4.26%)
Apr 27, 2018 0.4650 0.4700 0.4650 0.4700 7,521 +0.00(+1.08%)
Apr 26, 2018 0.4900 0.4900 0.4650 0.4650 195,307 -0.02(-5.10%)
Apr 25, 2018 0.5100 0.5300 0.4900 0.4900 97,700 +0.01(+1.03%)
Apr 24, 2018 0.5200 0.5300 0.4850 0.4850 105,053 -0.05(-8.49%)
Apr 23, 2018 0.6000 0.6500 0.4800 0.5300 388,873 -0.05(-8.62%)
Apr 20, 2018 0.5500 0.5800 0.5300 0.5800 263,099 +0.06(+11.54%)
Apr 19, 2018 0.4800 0.5200 0.4700 0.5200 245,050 +0.06(+13.04%)
Apr 18, 2018 0.3800 0.4600 0.3800 0.4600 606,170 +0.08(+21.05%)
Apr 17, 2018 0.3900 0.4100 0.3600 0.3800 252,450 -0.01(-1.30%)
Apr 16, 2018 0.3550 0.3850 0.3300 0.3850 534,875 +0.03(+8.45%)
Apr 13, 2018 0.3700 0.3700 0.3450 0.3550 130,875 +0.00(+0.00%)
Apr 12, 2018 0.3600 0.3700 0.3500 0.3550 649,250 +0.01(+1.43%)
Apr 11, 2018 0.3800 0.3900 0.3400 0.3500 571,800 -0.03(-7.89%)
Apr 10, 2018 0.3800 0.3850 0.3450 0.3800 511,100 +0.00(+0.00%)
Apr 09, 2018 0.4450 0.4450 0.3800 0.3800 457,701 -0.07(-15.56%)
Apr 06, 2018 0.4650 0.4650 0.4300 0.4500 169,050 +0.01(+2.27%)
Apr 05, 2018 0.4950 0.4950 0.4400 0.4400 76,700 -0.05(-10.20%)
Apr 04, 2018 0.5700 0.5700 0.4900 0.4900 168,025 -0.09(-15.52%)
Apr 03, 2018 0.5000 0.5800 0.4800 0.5800 144,690 +0.08(+16.00%)
Apr 02, 2018 0.4750 0.5200 0.4750 0.5000 235,495 +0.03(+7.53%)
Mar 29, 2018 0.4650 0.4650 0.4650 0 +0.02(+3.33%)
Mar 28, 2018 0.4550 0.4550 0.4300 0.4500 192,832 -0.01(-2.17%)
Mar 27, 2018 0.4650 0.4700 0.4600 0.4600 45,100 +0.01(+1.10%)
Mar 26, 2018 0.5200 0.5200 0.4550 0.4550 244,482 -0.05(-10.78%)
Mar 23, 2018 0.5400 0.5400 0.4850 0.5100 185,030 -0.03(-5.56%)
Mar 22, 2018 0.5800 0.5800 0.5400 0.5400 49,150 -0.05(-8.47%)
Mar 21, 2018 0.5900 0.6100 0.5800 0.5900 90,510 -0.02(-3.28%)
Mar 20, 2018 0.6500 0.6500 0.5200 0.6100 638,319 -0.05(-7.58%)
Mar 19, 2018 0.7300 0.7300 0.6600 0.6600 81,747 -0.05(-7.04%)
Mar 16, 2018 0.7600 0.7600 0.7000 0.7100 85,200 -0.04(-5.33%)
Mar 15, 2018 0.7700 0.7800 0.7500 0.7500 38,628 +0.00(+0.00%)
Mar 14, 2018 0.7800 0.7800 0.7500 0.7500 33,050 -0.02(-2.60%)
Mar 13, 2018 0.7400 0.7900 0.7200 0.7700 67,147 +0.09(+13.24%)
Mar 12, 2018 0.7800 0.7800 0.6800 0.6800 66,830 -0.12(-15.00%)
Mar 09, 2018 0.7800 0.8700 0.7700 0.8000 79,000 +0.05(+6.67%)
Mar 08, 2018 0.7600 0.8000 0.7500 0.7500 58,137 -0.05(-6.25%)
Mar 07, 2018 0.8700 0.8700 0.7000 0.8000 186,200 -0.03(-3.61%)
Mar 06, 2018 0.9200 0.9200 0.8300 0.8300 13,980 -0.10(-10.75%)
Mar 05, 2018 0.8700 0.9300 0.8600 0.9300 7,180 +0.05(+5.68%)
Mar 02, 2018 0.8900 0.9100 0.8800 0.8800 23,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.