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
31 Mar 2022	USD	0.065	0.0652	0.0598	0.0649	0.649	-0.008 (-11.22%)	35,599
30 Mar 2022	USD	0.073	0.0734	0.073	0.0731	0.731	+0.002 (+2.24%)	3,210
29 Mar 2022	USD	0.0715	0.0715	0.0715	0.0715	0.715	+0 (+0.56%)	1,130
28 Mar 2022	USD	0.0708	0.0786	0.0708	0.0711	0.711	+0.001 (+0.99%)	2,409
25 Mar 2022	USD	0.08	0.08	0.068	0.0704	0.704	-0.013 (-15.99%)	13,476
24 Mar 2022	USD	0.0855	0.0861	0.082	0.0838	0.838	+0.002 (+2.82%)	2,200
23 Mar 2022	USD	0.0807	0.0851	0.0794	0.0815	0.815	+0.001 (+0.74%)	6,965
22 Mar 2022	USD	0.089	0.089	0.0739	0.0809	0.809	+0.001 (+1.76%)	415
21 Mar 2022	USD	0.085	0.085	0.0708	0.0795	0.795	+0.003 (+3.79%)	3,525
18 Mar 2022	USD	0.078	0.078	0.0766	0.0766	0.766	+0 (+0.39%)	4,321
17 Mar 2022	USD	0.0712	0.0763	0.07	0.0763	0.763	+0.006 (+7.92%)	9,112
16 Mar 2022	USD	0.0778	0.0778	0.0646	0.0707	0.707	-0.002 (-2.35%)	4,283
15 Mar 2022	USD	0.0724	0.0729	0.0676	0.0724	0.724	+0.001 (+1.40%)	3,917
14 Mar 2022	USD	0.0627	0.075	0.051	0.0714	0.714	+0.005 (+6.89%)	38,122
11 Mar 2022	USD	0.072	0.072	0.0668	0.0668	0.668	-0.006 (-8.24%)	12,751
10 Mar 2022	USD	0.07	0.0774	0.0694	0.0728	0.728	-0.002 (-2.93%)	5,822
9 Mar 2022	USD	0.088	0.088	0.075	0.075	0.75	-0.005 (-6.25%)	3,440
8 Mar 2022	USD	0.0818	0.0818	0.077	0.08	0.8	-0.002 (-1.96%)	7,098
7 Mar 2022	USD	0.096	0.096	0.0816	0.0816	0.816	-0.008 (-9.33%)	13,465
4 Mar 2022	USD	0.09	0.0914	0.0887	0.09	0.9	-0.001 (-1.53%)	21,629
3 Mar 2022	USD	0.087	0.0928	0.0852	0.0914	0.914	+0.003 (+2.93%)	5,420
2 Mar 2022	USD	0.0913	0.0919	0.0883	0.0888	0.888	0.0 (0.0%)	13,790
1 Mar 2022	USD	0.092	0.092	0.0862	0.0888	0.888	-0.011 (-11.47%)	18,669
28 Feb 2022	USD	0.117	0.117	0.0984	0.1003	1.003	-0.007 (-6.61%)	8,563
25 Feb 2022	USD	0.0899	0.1074	0.0899	0.1074	1.074	+0.012 (+12.82%)	11,397
24 Feb 2022	USD	0.0981	0.0981	0.09	0.0952	0.952	+0.002 (+1.60%)	2,180
23 Feb 2022	USD	0.0998	0.1028	0.0937	0.0937	0.937	-0.003 (-2.90%)	29,479
22 Feb 2022	USD	0.1021	0.1029	0.0965	0.0965	0.965	-0.002 (-1.63%)	3,319
18 Feb 2022	USD	0.109	0.109	0.0981	0.0981	0.981	-0.004 (-4.20%)	12,255
17 Feb 2022	USD	0.117	0.117	0.1022	0.1024	1.024	-0.009 (-8.41%)	5,211

Unicorn Response |