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

Vencanna Ventures Inc. (CSE: VENI )

0.0300 UNCHANGED
Last Price Updated: 3:13 PM EDT, May 28, 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 (%)
Jun 21, 2019 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jun 20, 2019 0.0450 0.0450 0.0400 0.0400 117,000 -0.00(-11.11%)
Jun 19, 2019 0.0450 0.0450 0.0450 0.0450 133,000 +0.00(+0.00%)
Jun 18, 2019 0.0450 0.0450 0.0450 0.0450 175,120 -0.01(-10.00%)
Jun 14, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 13, 2019 0.0550 0.0550 0.0550 200 +0.00(+0.00%)
Jun 12, 2019 0.0450 0.0550 0.0450 0.0550 14,000 +0.00(+10.00%)
Jun 11, 2019 0.0450 0.0500 0.0450 0.0500 270,000 -0.00(-9.09%)
Jun 10, 2019 0.0500 0.0550 0.0500 0.0550 70,000 +0.02(+57.14%)
Jun 06, 2019 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Jun 05, 2019 0.0450 0.0450 0.0450 0.0450 108,000 -0.01(-18.18%)
Jun 04, 2019 0.0550 0.0600 0.0550 0.0550 441,333 +0.00(+0.00%)
Jun 03, 2019 0.0400 0.0550 0.0400 0.0550 92,000 +0.00(+10.00%)
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%)
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.