Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Vencanna Ventures Inc. (CSE: VENI )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 21, 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:
Year:
Range:
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.