Venzee Technologies Inc Recent Share Price (USX:VENZD)

USX:VENZD - 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
4 Jan 2011	USD	0.552	0.552	0.552	0.552	55.2	0.0 (0.0%)	0
3 Jan 2011	USD	0.552	0.552	0.552	0.552	55.2	0.0 (0.0%)	0
31 Dec 2010	USD	0.552	0.552	0.552	0.552	55.2	0.0 (0.0%)	0
30 Dec 2010	USD	0.552	0.552	0.552	0.552	55.2	-0.012 (-2.13%)	12
29 Dec 2010	USD	0.585	0.59	0.564	0.564	56.4	+0.014 (+2.55%)	45
28 Dec 2010	USD	0.525	0.55	0.524	0.55	55	+0.033 (+6.38%)	168
27 Dec 2010	USD	0.517	0.517	0.517	0.517	51.7	-0.013 (-2.45%)	15
24 Dec 2010	USD	0.53	0.53	0.53	0.53	53	0.0 (0.0%)	0
23 Dec 2010	USD	0.5003	0.54	0.5003	0.53	53	+0.023 (+4.54%)	45
22 Dec 2010	USD	0.5065	0.507	0.5065	0.507	50.7	+0.012 (+2.42%)	21
21 Dec 2010	USD	0.495	0.495	0.495	0.495	49.5	-0.011 (-2.17%)	2
20 Dec 2010	USD	0.495	0.506	0.495	0.506	50.6	-0.001 (-0.20%)	27
17 Dec 2010	USD	0.507	0.507	0.507	0.507	50.7	-0.027 (-5.13%)	4
16 Dec 2010	USD	0.5344	0.5344	0.5344	0.5344	53.44	0.0 (0.0%)	0
15 Dec 2010	USD	0.5344	0.5344	0.5344	0.5344	53.44	-0.026 (-4.57%)	10
14 Dec 2010	USD	0.56	0.56	0.56	0.56	56	0.0 (0.0%)	0
13 Dec 2010	USD	0.552	0.56	0.552	0.56	56	+0.002 (+0.36%)	14
10 Dec 2010	USD	0.558	0.558	0.558	0.558	55.8	0.0 (0.0%)	0
9 Dec 2010	USD	0.558	0.558	0.558	0.558	55.8	+0.018 (+3.30%)	5
8 Dec 2010	USD	0.5402	0.5402	0.5402	0.5402	54.02	-0.005 (-0.88%)	50
7 Dec 2010	USD	0.56	0.565	0.545	0.545	54.5	-0.027 (-4.72%)	57
6 Dec 2010	USD	0.5732	0.5732	0.572	0.572	57.2	-0.019 (-3.21%)	2
3 Dec 2010	USD	0.5939	0.5939	0.591	0.591	59.1	-0.003 (-0.42%)	52
2 Dec 2010	USD	0.5935	0.5935	0.5935	0.5935	59.35	-0.004 (-0.59%)	1
1 Dec 2010	USD	0.555	0.597	0.555	0.597	59.7	+0.057 (+10.56%)	265
30 Nov 2010	USD	0.54	0.54	0.54	0.54	54	+0.016 (+3.09%)	10
29 Nov 2010	USD	0.483	0.524	0.483	0.5238	52.38	-0.019 (-3.54%)	12
26 Nov 2010	USD	0.621	0.621	0.543	0.543	54.3	-0.036 (-6.30%)	101
25 Nov 2010	USD	0.5795	0.5795	0.5795	0.5795	57.95	0.0 (0.0%)	0
24 Nov 2010	USD	0.5795	0.584	0.5795	0.5795	57.95	+0.019 (+3.43%)	25

Unicorn Response |