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 Jul 2020	USD	0.0902	0.0902	0.0902	0.0902	0.902	+0.002 (+2.50%)	100
30 Jul 2020	USD	0.0949	0.0949	0.088	0.088	0.88	0.0 (0.0%)	600
29 Jul 2020	USD	0.0929	0.0929	0.088	0.088	0.88	-0.007 (-7.37%)	1,085
28 Jul 2020	USD	0.095	0.095	0.0926	0.095	0.95	+0.015 (+18.31%)	2,675
27 Jul 2020	USD	0.0876	0.0982	0.08	0.0803	0.803	-0.014 (-15.03%)	11,952
24 Jul 2020	USD	0.091	0.0961	0.08	0.0945	0.945	-0.005 (-5.50%)	3,840
23 Jul 2020	USD	0.095	0.1	0.08	0.1	1	0.0 (0.0%)	6,367
22 Jul 2020	USD	0.105	0.105	0.0998	0.1	1	-0.006 (-5.75%)	4,310
21 Jul 2020	USD	0.113	0.1136	0.1061	0.1061	1.061	+0.013 (+13.48%)	9,790
20 Jul 2020	USD	0.0846	0.112	0.0846	0.0935	0.935	-0 (-0.43%)	33,200
17 Jul 2020	USD	0.0934	0.0971	0.0897	0.0939	0.939	+0.001 (+1.51%)	3,242
16 Jul 2020	USD	0.09	0.0939	0.088	0.0925	0.925	+0.003 (+2.78%)	4,427
15 Jul 2020	USD	0.0951	0.0975	0.09	0.09	0.9	-0.003 (-3.33%)	4,410
14 Jul 2020	USD	0.083	0.0948	0.083	0.0931	0.931	+0.003 (+3.44%)	720
13 Jul 2020	USD	0.0871	0.09	0.087	0.09	0.9	+0.001 (+1.12%)	1,235
10 Jul 2020	USD	0.091	0.0987	0.0824	0.089	0.89	-0.006 (-6.32%)	10,610
9 Jul 2020	USD	0.1	0.1	0.0925	0.095	0.95	-0.001 (-0.52%)	4,447
8 Jul 2020	USD	0.09	0.0955	0.08	0.0955	0.955	+0.005 (+6.11%)	719
7 Jul 2020	USD	0.085	0.0999	0.0796	0.09	0.9	+0.006 (+6.76%)	24,035
6 Jul 2020	USD	0.1007	0.101	0.0805	0.0843	0.843	-0.01 (-10.32%)	10,680
2 Jul 2020	USD	0.0887	0.0969	0.085	0.094	0.94	+0.002 (+2.17%)	7,641
1 Jul 2020	USD	0.092	0.092	0.092	0.092	0.92	+0.002 (+2.22%)	410
30 Jun 2020	USD	0.0951	0.0971	0.07	0.09	0.9	-0.011 (-10.89%)	107,930
29 Jun 2020	USD	0.0908	0.1081	0.089	0.101	1.01	+0.017 (+20.24%)	161,814
26 Jun 2020	USD	0.0835	0.0906	0.0671	0.084	0.84	+0.014 (+20%)	51,871
25 Jun 2020	USD	0.07	0.07	0.07	0.07	0.7	+0.001 (+1.45%)	50
24 Jun 2020	USD	0.0779	0.0779	0.065	0.069	0.69	-0.001 (-0.72%)	40,720
23 Jun 2020	USD	0.0733	0.0738	0.0695	0.0695	0.695	+0.004 (+6.11%)	25,200
22 Jun 2020	USD	0.0655	0.0655	0.0655	0.0655	0.655	0.0 (0.0%)	0
19 Jun 2020	USD	0.054	0.068	0.054	0.0655	0.655	-0.002 (-2.96%)	10,970

Unicorn Response |