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 31, 2021
0.0450
0.0450
0.0450
0.0450
1,100
+0.00(+0.00%)
May 28, 2021
0.0450
0.0450
0.0450
0.0450
16,800
+0.00(+0.00%)
May 27, 2021
0.0450
0.0450
0.0450
0.0450
19,000
+0.00(+0.00%)
May 25, 2021
0.0450
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
May 20, 2021
0.0450
0.0450
0.0450
0
+0.00(+12.50%)
May 19, 2021
0.0400
0.0400
0.0400
0.0400
120,000
-0.00(-11.11%)
May 18, 2021
0.0450
0.0450
0.0450
0.0450
1,900
+0.00(+0.00%)
May 17, 2021
0.0450
0.0450
0.0450
0.0450
70,000
+0.00(+0.00%)
May 14, 2021
0.0450
0.0450
0.0450
0.0450
3,740
-0.01(-10.00%)
May 12, 2021
0.0500
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
May 11, 2021
0.0500
0.0500
0.0500
0.0500
35,000
+0.00(+0.00%)
May 10, 2021
0.0500
0.0500
0.0500
0.0500
18,000
+0.00(+0.00%)
May 07, 2021
0.0500
0.0500
0.0500
0.0500
35,100
+0.00(+0.00%)
May 06, 2021
0.0500
0.0500
0.0500
0.0500
106,000
-0.00(-9.09%)
May 05, 2021
0.0550
0.0550
0.0500
0.0550
297,500
+0.00(+0.00%)
May 04, 2021
0.0550
0.0550
0.0550
0.0550
9,381
-0.00(-8.33%)
May 03, 2021
0.0600
0.0600
0.0600
0.0600
1,000
+0.00(+0.00%)
Apr 30, 2021
0.0550
0.0600
0.0550
0.0600
209,000
+0.00(+0.00%)
Apr 29, 2021
0.0600
0.0600
0.0600
0.0600
22,480
+0.00(+9.09%)
Apr 28, 2021
0.0550
0.0550
0.0550
0.0550
142,000
+0.00(+0.00%)
Apr 27, 2021
0.0550
0.0550
0.0550
0.0550
100,000
-0.00(-8.33%)
Apr 26, 2021
0.0600
0.0600
0.0600
0.0600
5,000
+0.00(+9.09%)
Apr 23, 2021
0.0550
0.0550
0.0550
0.0550
50,000
+0.00(+0.00%)
Apr 22, 2021
0.0550
0.0550
0.0550
0.0550
95,000
+0.00(+0.00%)
Apr 21, 2021
0.0550
0.0550
0.0550
0.0550
1,052,000
+0.00(+0.00%)
Apr 20, 2021
0.0550
0.0550
0.0550
0.0550
150,000
+0.00(+0.00%)
Apr 19, 2021
0.0550
0.0550
0.0550
0.0550
110,000
+0.00(+0.00%)
Apr 16, 2021
0.0550
0.0550
0.0550
0.0550
84,100
-0.00(-8.33%)
Apr 14, 2021
0.0600
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Apr 13, 2021
0.0550
0.0600
0.0550
0.0600
223,356
+0.00(+9.09%)
Apr 12, 2021
0.0550
0.0550
0.0500
0.0550
113,700
+0.00(+0.00%)
Apr 08, 2021
0.0550
0.0550
0.0550
0.0550
0
+0.00(+0.00%)
Apr 07, 2021
0.0600
0.0600
0.0550
0.0550
267,000
-0.00(-8.33%)
Apr 06, 2021
0.0750
0.0750
0.0600
0.0600
407,172
-0.01(-14.29%)
Apr 05, 2021
0.0700
0.0700
0.0700
0.0700
27,743
+0.01(+7.69%)
Apr 01, 2021
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Mar 31, 2021
0.0650
0.0650
0.0650
0.0650
9,069
+0.01(+8.33%)
Mar 30, 2021
0.0650
0.0650
0.0600
0.0600
71,002
-0.01(-7.69%)
Mar 29, 2021
0.0700
0.0700
0.0650
0.0650
274,557
-0.01(-7.14%)
Mar 26, 2021
0.0700
0.0750
0.0650
0.0700
350,400
-0.00(-6.67%)
Mar 25, 2021
0.0650
0.0750
0.0650
0.0750
209,200
-0.01(-6.25%)
Mar 24, 2021
0.0800
0.0800
0.0800
0.0800
187,000
+0.00(+0.00%)
Mar 23, 2021
0.0750
0.0800
0.0750
0.0800
208,000
+0.01(+6.67%)
Mar 22, 2021
0.0800
0.0800
0.0750
0.0750
164,433
+0.00(+0.00%)
Mar 19, 2021
0.0700
0.0800
0.0700
0.0750
309,300
+0.00(+7.14%)
Mar 18, 2021
0.0700
0.0700
0.0700
0.0700
134,000
+0.01(+16.67%)
Mar 17, 2021
0.0700
0.0700
0.0600
0.0600
350,491
-0.01(-14.29%)
Mar 16, 2021
0.0700
0.0700
0.0700
0.0700
502,100
+0.00(+0.00%)
Mar 15, 2021
0.0700
0.0700
0.0600
0.0700
680,821
+0.01(+7.69%)
Mar 12, 2021
0.0550
0.0650
0.0500
0.0650
1,673,800
+0.02(+44.44%)
Mar 11, 2021
0.0450
0.0450
0.0450
0.0450
58,000
+0.00(+0.00%)
Mar 10, 2021
0.0500
0.0500
0.0400
0.0450
350,000
-0.01(-10.00%)
Mar 09, 2021
0.0500
0.0600
0.0500
0.0500
174,766
+0.00(+0.00%)
Mar 08, 2021
0.0600
0.0600
0.0500
0.0500
44,573
-0.01(-16.67%)
Mar 05, 2021
0.0400
0.0600
0.0350
0.0600
1,249,600
+0.02(+50.00%)
Mar 04, 2021
0.0400
0.0400
0.0400
0.0400
16,250
-0.00(-11.11%)
Mar 03, 2021
0.0450
0.0450
0.0450
0.0450
92,000
+0.00(+12.50%)
Mar 02, 2021
0.0350
0.0450
0.0350
0.0400
949,500
-0.01(-20.00%)
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
.