Venzee Technologies Inc Recent Share Price (USX:VENZD)

USX:VENZD - Venzee Technologies Inc. Venzee Technologies Inc
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
20 Jul 2010	USD	0.0489	0.062	0.0489	0.062	62	+0.005 (+8.39%)	16
19 Jul 2010	USD	0.0572	0.0572	0.0572	0.0572	57.2	+0.007 (+14.40%)	0
16 Jul 2010	USD	0.0523	0.0523	0.05	0.05	50	-0.013 (-20.63%)	4
15 Jul 2010	USD	0.06	0.063	0.06	0.063	63	+0.008 (+14.55%)	42
14 Jul 2010	USD	0.0501	0.0632	0.0501	0.055	55	+0.002 (+3.77%)	19
13 Jul 2010	USD	0.053	0.053	0.053	0.053	53	-0.003 (-5.36%)	4
12 Jul 2010	USD	0.053	0.06	0.0451	0.056	56	+0.006 (+12.00%)	31
9 Jul 2010	USD	0.059	0.059	0.045	0.05	50	-0.018 (-26.47%)	58
8 Jul 2010	USD	0.072	0.072	0.068	0.068	68	-0.004 (-5.56%)	11
7 Jul 2010	USD	0.072	0.072	0.072	0.072	72	0.0 (0.0%)	0
6 Jul 2010	USD	0.084	0.084	0.072	0.072	72	-0.008 (-9.66%)	3
5 Jul 2010	USD	0.0797	0.0797	0.0797	0.0797	79.7	0.0 (0.0%)	0
2 Jul 2010	USD	0.074	0.082	0.074	0.0797	79.7	+0.008 (+10.69%)	44
1 Jul 2010	USD	0.072	0.072	0.072	0.072	72	-0.003 (-4%)	5
30 Jun 2010	USD	0.075	0.075	0.075	0.075	75	-0.01 (-11.76%)	10
29 Jun 2010	USD	0.095	0.095	0.085	0.085	85	-0.012 (-12.10%)	116
28 Jun 2010	USD	0.1941	0.1941	0.0772	0.0967	96.7	+0.005 (+5.57%)	42
25 Jun 2010	USD	0.1941	0.1941	0.0916	0.0916	91.6	+0.003 (+3.74%)	24
24 Jun 2010	USD	0.0883	0.0883	0.0883	0.0883	88.3	0.0 (0.0%)	0
23 Jun 2010	USD	0.0883	0.0883	0.0883	0.0883	88.3	0.0 (0.0%)	0
22 Jun 2010	USD	0.1941	0.1941	0.0883	0.0883	88.3	-0.02 (-18.16%)	1
21 Jun 2010	USD	0.1941	0.1941	0.0978	0.1079	107.9	-0.005 (-4.17%)	11
18 Jun 2010	USD	0.1941	0.1941	0.0977	0.1126	112.6	+0.005 (+4.74%)	19
17 Jun 2010	USD	0.1075	0.1075	0.1075	0.1075	107.5	0.0 (0.0%)	0
16 Jun 2010	USD	0.1941	0.1941	0.1055	0.1075	107.5	-0.025 (-18.56%)	30
15 Jun 2010	USD	0.1941	0.1941	0.132	0.132	132	+0.009 (+7.32%)	5
14 Jun 2010	USD	0.123	0.123	0.123	0.123	123	0.0 (0.0%)	0
11 Jun 2010	USD	0.1941	0.1941	0.123	0.123	123	-0.003 (-2.30%)	6
10 Jun 2010	USD	0.1941	0.1941	0.1259	0.1259	125.9	+0.003 (+2.61%)	4
9 Jun 2010	USD	0.1941	0.1941	0.12	0.1227	122.7	-0.015 (-10.63%)	23

Unicorn Response |