Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vencanna Ventures Inc.
(CSE:
VENI
)
0.0250
UNCHANGED
Official Closing Price
Updated: 1:31 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2019
0.0500
0.0500
0.0500
0
+0.01(+11.11%)
May 29, 2019
0.0500
0.0500
0.0450
0.0450
20,000
-0.01(-10.00%)
May 27, 2019
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
May 23, 2019
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
May 22, 2019
0.0550
0.0550
0.0500
0.0500
30,000
+0.00(+0.00%)
May 21, 2019
0.0500
0.0500
0.0500
0.0500
5,000
+0.01(+11.11%)
May 17, 2019
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
May 15, 2019
0.0450
0.0450
0.0450
0
-0.01(-10.00%)
May 13, 2019
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
May 09, 2019
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
May 08, 2019
0.0500
0.0500
0.0500
0.0500
5,000
+0.00(+0.00%)
May 06, 2019
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
May 03, 2019
0.0500
0.0500
0.0500
0.0500
26,322
+0.01(+11.11%)
May 02, 2019
0.0450
0.0450
0.0450
0.0450
2,000
-0.01(-10.00%)
May 01, 2019
0.0500
0.0500
0.0500
0.0500
50,000
+0.00(+0.00%)
Apr 30, 2019
0.0500
0.0500
0.0500
0.0500
7,200
+0.00(+0.00%)
Apr 29, 2019
0.0550
0.0550
0.0500
0.0500
64,000
+0.00(+0.00%)
Apr 25, 2019
0.0500
0.0500
0.0500
0
+0.01(+11.11%)
Apr 23, 2019
0.0450
0.0450
0.0450
0
-0.01(-10.00%)
Apr 22, 2019
0.0450
0.0500
0.0450
0.0500
557,000
+0.00(+0.00%)
Apr 18, 2019
0.0500
0.0500
0.0500
0
+0.01(+11.11%)
Apr 17, 2019
0.0450
0.0450
0.0450
0.0450
50,000
-0.01(-10.00%)
Apr 16, 2019
0.0500
0.0500
0.0500
0.0500
3,000
+0.00(+0.00%)
Apr 15, 2019
0.0500
0.0500
0.0500
0.0500
200,002
+0.00(+0.00%)
Apr 12, 2019
0.0500
0.0500
0.0500
0.0500
25,000
+0.00(+0.00%)
Apr 11, 2019
0.0550
0.0550
0.0500
0.0500
122,000
+0.00(+0.00%)
Apr 10, 2019
0.0500
0.0500
0.0500
0.0500
48,000
+0.00(+0.00%)
Apr 09, 2019
0.0500
0.0500
0.0500
0.0500
103,000
-0.00(-9.09%)
Apr 08, 2019
0.0500
0.0550
0.0500
0.0550
202,901
+0.00(+10.00%)
Apr 05, 2019
0.0500
0.0500
0.0500
0.0500
129,006
+0.00(+0.00%)
Apr 04, 2019
0.0500
0.0550
0.0500
0.0500
505,495
-0.01(-16.67%)
Apr 03, 2019
0.0600
0.0600
0.0500
0.0600
1,036,000
+0.00(+9.09%)
Apr 02, 2019
0.0600
0.0600
0.0550
0.0550
343,800
+0.00(+0.00%)
Apr 01, 2019
0.0600
0.0600
0.0550
0.0550
42,300
+0.00(+0.00%)
Mar 29, 2019
0.0550
0.0550
0.0550
0.0550
3,000
+0.00(+10.00%)
Mar 28, 2019
0.0500
0.0500
0.0500
0.0500
180,499
+0.00(+0.00%)
Mar 27, 2019
0.0500
0.0500
0.0500
0.0500
54,000
+0.00(+0.00%)
Mar 26, 2019
0.0500
0.0500
0.0500
0.0500
100,312
+0.01(+11.11%)
Mar 25, 2019
0.0550
0.0550
0.0450
0.0450
455,100
-0.01(-25.00%)
Mar 22, 2019
0.0600
0.0600
0.0600
0.0600
11,000
+0.00(+0.00%)
Mar 21, 2019
0.0500
0.0600
0.0500
0.0600
244,000
+0.01(+20.00%)
Mar 20, 2019
0.0500
0.0500
0.0500
0.0500
35,000
+0.00(+0.00%)
Mar 19, 2019
0.0500
0.0550
0.0500
0.0500
314,000
+0.00(+0.00%)
Mar 18, 2019
0.0500
0.0500
0.0500
0.0500
80,000
+0.00(+0.00%)
Mar 15, 2019
0.0500
0.0500
0.0500
0.0500
6,000
+0.01(+11.11%)
Mar 14, 2019
0.0450
0.0450
0.0450
0.0450
80,000
-0.01(-10.00%)
Mar 13, 2019
0.0450
0.0500
0.0450
0.0500
124,000
+0.01(+11.11%)
Mar 12, 2019
0.0450
0.0450
0.0400
0.0450
263,000
-0.01(-10.00%)
Mar 11, 2019
0.0500
0.0500
0.0500
0.0500
1,000
+0.00(+0.00%)
Mar 08, 2019
0.0450
0.0500
0.0450
0.0500
16,400
+0.00(+0.00%)
Mar 07, 2019
0.0450
0.0500
0.0450
0.0500
155,200
+0.01(+11.11%)
Mar 06, 2019
0.0450
0.0450
0.0400
0.0450
55,000
-0.01(-10.00%)
Mar 05, 2019
0.0350
0.0500
0.0350
0.0500
156,920
+0.00(+0.00%)
Mar 04, 2019
0.0500
0.0500
0.0500
0.0500
249,000
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.