Venzee Technologies Inc Recent Share Price (USX:SNSFF)

USX:SNSFF - Venzee Technologies Inc Venzee Technologies Inc
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance (Live Price) Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
27 May 2009	USD	0.1163	0.1205	0.116	0.1205	12.05	+0.005 (+4.78%)	36,600
26 May 2009	USD	0.1232	0.1335	0.115	0.115	11.5	-0.007 (-5.74%)	22,700
25 May 2009	USD	0.122	0.122	0.122	0.122	12.2	0.0 (0.0%)	0
22 May 2009	USD	0.1235	0.1235	0.122	0.122	12.2	-0.005 (-4.16%)	16,200
21 May 2009	USD	0.1216	0.132	0.1215	0.1273	12.73	-0.009 (-6.33%)	37,500
20 May 2009	USD	0.142	0.143	0.13	0.1359	13.59	-0.006 (-4.30%)	87,470
19 May 2009	USD	0.1518	0.1518	0.1331	0.142	14.2	-0.03 (-17.44%)	54,900
18 May 2009	USD	0.172	0.172	0.172	0.172	17.2	0.0 (0.0%)	0
15 May 2009	USD	0.172	0.172	0.172	0.172	17.2	0.0 (0.0%)	0
14 May 2009	USD	0.156	0.172	0.156	0.172	17.2	+0.011 (+6.50%)	64,373
13 May 2009	USD	0.1615	0.1615	0.1615	0.1615	16.15	0.0 (0.0%)	0
12 May 2009	USD	0.1615	0.1615	0.1615	0.1615	16.15	+0.001 (+0.31%)	800
11 May 2009	USD	0.161	0.161	0.161	0.161	16.1	0.0 (0.0%)	0
8 May 2009	USD	0.1655	0.167	0.161	0.161	16.1	-0.01 (-5.63%)	10,500
7 May 2009	USD	0.174	0.176	0.1706	0.1706	17.06	+0.011 (+6.63%)	19,800
6 May 2009	USD	0.16	0.16	0.16	0.16	16	0.0 (0.0%)	0
5 May 2009	USD	0.152	0.16	0.152	0.16	16	+0.027 (+20.30%)	30,500
4 May 2009	USD	0.137	0.137	0.133	0.133	13.3	-0.024 (-15.29%)	36,000
1 May 2009	USD	0.157	0.157	0.157	0.157	15.7	-0.01 (-6.10%)	14,300
30 Apr 2009	USD	0.1672	0.1672	0.1672	0.1672	16.72	0.0 (0.0%)	0
29 Apr 2009	USD	0.1506	0.1672	0.1506	0.1672	16.72	+0.025 (+17.75%)	1,400
28 Apr 2009	USD	0.142	0.142	0.142	0.142	14.2	0.0 (0.0%)	0
27 Apr 2009	USD	0.142	0.142	0.142	0.142	14.2	0.0 (0.0%)	0
24 Apr 2009	USD	0.142	0.142	0.142	0.142	14.2	+0.01 (+7.58%)	7,000
23 Apr 2009	USD	0.143	0.143	0.121	0.132	13.2	-0.011 (-7.37%)	43,200
22 Apr 2009	USD	0.1425	0.1425	0.1425	0.1425	14.25	-0.01 (-6.56%)	8,500
21 Apr 2009	USD	0.1525	0.1525	0.1525	0.1525	15.25	0.0 (0.0%)	0
20 Apr 2009	USD	0.1525	0.1525	0.1525	0.1525	15.25	+0.003 (+2.01%)	500
17 Apr 2009	USD	0.1391	0.1495	0.1309	0.1495	14.95	-0.04 (-21.11%)	9,346
16 Apr 2009	USD	0.2005	0.205	0.1895	0.1895	18.95	-0.012 (-5.96%)	3,000

Unicorn Response |