Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vencanna Ventures Inc. (CSE: VENI )

0.0250 -0.0050 (-16.67%)
Official Closing Price Updated: 1:48 PM EDT, Jun 13, 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 (%)
Nov 30, 2018 0.1400 0.1400 0.1250 0.1400 42,600 +0.02(+16.67%)
Nov 29, 2018 0.1400 0.1400 0.1200 0.1200 8,000 +0.00(+0.00%)
Nov 27, 2018 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Nov 20, 2018 0.1300 0.1300 0.1300 0 +0.02(+18.18%)
Nov 19, 2018 0.1750 0.1750 0.1100 0.1100 48,500 +0.01(+10.00%)
Nov 16, 2018 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Nov 15, 2018 0.1100 0.1250 0.1000 0.1000 13,700 -0.05(-33.33%)
Nov 14, 2018 0.1500 0.1500 0.1500 0.1500 2,009 +0.04(+36.36%)
Nov 12, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 08, 2018 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Nov 06, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Nov 02, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Nov 01, 2018 0.1050 0.1050 0.1050 0.1050 10,017 +0.00(+0.00%)
Oct 31, 2018 0.1050 0.1050 0.1050 0.1050 11,763 -0.01(-12.50%)
Oct 30, 2018 0.1400 0.1550 0.1200 0.1200 6,500 +0.00(+0.00%)
Oct 29, 2018 0.1300 0.1300 0.1200 0.1200 24,479 -0.01(-7.69%)
Oct 26, 2018 0.1300 0.1300 0.1250 0.1300 39,000 -0.01(-7.14%)
Oct 25, 2018 0.1400 0.1400 0.1400 0.1400 7,000 +0.00(+0.00%)
Oct 24, 2018 0.1500 0.1500 0.1400 0.1400 28,000 -0.01(-9.68%)
Oct 23, 2018 0.1550 0.1550 0.1550 0.1550 9,000 +0.01(+3.33%)
Oct 22, 2018 0.1500 0.1500 0.1500 160 +0.00(+0.00%)
Oct 19, 2018 0.1500 0.1950 0.1450 0.1500 98,900 -0.01(-6.25%)
Oct 18, 2018 0.1700 0.1700 0.1600 0.1600 16,000 -0.01(-5.88%)
Oct 17, 2018 0.1600 0.1700 0.1500 0.1700 92,232 +0.02(+13.33%)
Oct 16, 2018 0.1750 0.1750 0.1450 0.1500 103,300 +0.01(+11.11%)
Oct 15, 2018 0.1500 0.1500 0.1150 0.1350 88,579 -0.01(-10.00%)
Oct 12, 2018 0.1500 0.1500 0.1100 0.1500 38,500 +0.01(+3.45%)
Oct 11, 2018 0.1350 0.1750 0.1200 0.1450 25,000 +0.01(+7.41%)
Oct 05, 2018 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Oct 04, 2018 0.1350 0.1400 0.1300 0.1350 51,500 -0.01(-6.90%)
Oct 03, 2018 0.1400 0.1450 0.1250 0.1450 58,000 +0.00(+0.00%)
Oct 02, 2018 0.1550 0.1550 0.1300 0.1450 78,000 +0.01(+11.54%)
Oct 01, 2018 0.1800 0.1900 0.1300 0.1300 181,749 -0.03(-18.75%)
Sep 28, 2018 0.1600 0.1800 0.1600 0.1600 101,100 -0.01(-5.88%)
Sep 27, 2018 0.1800 0.1800 0.1600 0.1700 57,250 -0.01(-5.56%)
Sep 26, 2018 0.1950 0.1950 0.1700 0.1800 100,853 -0.01(-5.26%)
Sep 25, 2018 0.2500 0.2500 0.1350 0.1900 120,711 -0.10(-34.48%)
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.