Venzee Technologies Inc. ( VENZF) - Price History
Monthly price history for VENZF (Venzee Technologies Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $0.03 | $0.03 |
| May 2026 | $0.06 | $0.06 |
| April 2026 | $0.10 | $0.10 |
| March 2026 | $0.10 | $0.10 |
| February 2026 | $0.10 | $0.10 |
| January 2026 | $0.10 | $0.10 |
| December 2025 | $0.07 | $0.07 |
| November 2025 | $0.06 | $0.06 |
| October 2025 | $0.07 | $0.07 |
| September 2025 | $0.08 | $0.08 |
| August 2025 | $0.07 | $0.07 |
| July 2025 | $0.08 | $0.08 |
| June 2025 | $0.06 | $0.06 |
| May 2025 | $0.07 | $0.07 |
| April 2025 | $0.08 | $0.08 |
| March 2025 | $0.09 | $0.09 |
| February 2025 | $0.09 | $0.09 |
| January 2025 | $0.10 | $0.10 |
| December 2024 | $0.08 | $0.08 |
| November 2024 | $0.10 | $0.10 |
| October 2024 | $0.17 | $0.17 |
| September 2024 | $0.16 | $0.16 |
| August 2024 | $0.17 | $0.17 |
| July 2024 | $0.11 | $0.11 |
| June 2024 | $0.17 | $0.17 |
| May 2024 | $0.17 | $0.17 |
| April 2024 | $0.16 | $0.16 |
| March 2024 | $0.11 | $0.11 |
| February 2024 | $0.08 | $0.08 |
| January 2024 | $0.08 | $0.01 |
| December 2023 | $0.08 | $0.01 |
| November 2023 | $0.11 | $0.01 |
| October 2023 | $0.07 | $0.01 |
| September 2023 | $0.07 | $0.01 |
| August 2023 | $0.05 | $0 |
| July 2023 | $0.04 | $0 |
| June 2023 | $0.04 | $0 |
| May 2023 | $0.04 | $0 |
| April 2023 | $0.04 | $0 |
| March 2023 | $0.08 | $0.01 |
| February 2023 | $0.03 | $0 |
| January 2023 | $0.06 | $0.01 |
| December 2022 | $0.04 | $0 |
| November 2022 | $0.13 | $0.01 |
| October 2022 | $0.14 | $0.01 |
| September 2022 | $0.07 | $0.01 |
| August 2022 | $0.15 | $0.02 |
| July 2022 | $0.26 | $0.03 |
| June 2022 | $0.17 | $0.02 |
| May 2022 | $0.24 | $0.02 |
| April 2022 | $0.43 | $0.04 |
| March 2022 | $0.65 | $0.06 |
| February 2022 | $1 | $0.10 |
| January 2022 | $1.06 | $0.11 |
| December 2021 | $1.11 | $0.11 |
| November 2021 | $0.66 | $0.07 |
| October 2021 | $0.81 | $0.08 |
| September 2021 | $0.51 | $0.05 |
| August 2021 | $0.72 | $0.07 |
| July 2021 | $0.88 | $0.09 |
| June 2021 | $1.09 | $0.11 |
| May 2021 | $1.25 | $0.12 |
| April 2021 | $1.24 | $0.12 |
| March 2021 | $1.35 | $0.14 |
| February 2021 | $1.14 | $0.11 |
| January 2021 | $0.76 | $0.08 |
| December 2020 | $0.72 | $0.07 |
| November 2020 | $0.57 | $0.06 |
| October 2020 | $0.52 | $0.05 |
| September 2020 | $0.58 | $0.06 |
| August 2020 | $0.73 | $0.07 |
| July 2020 | $0.90 | $0.09 |
| June 2020 | $0.90 | $0.09 |
| May 2020 | $0.50 | $0.05 |
| April 2020 | $0.45 | $0.04 |
| March 2020 | $0.27 | $0.03 |
| February 2020 | $0.47 | $0.05 |
| January 2020 | $0.43 | $0.04 |
| December 2019 | $0.22 | $0.02 |
| November 2019 | $0.35 | $0.04 |
| October 2019 | $0.34 | $0.03 |
| September 2019 | $0.25 | $0.02 |
| August 2019 | $0.39 | $0.04 |
| July 2019 | $0.34 | $0.03 |
| June 2019 | $0.49 | $0.05 |
| May 2019 | $0.69 | $0.07 |
| April 2019 | $0.58 | $0.06 |
| March 2019 | $0.62 | $0.06 |
| February 2019 | $0.66 | $0.07 |
| January 2019 | $0.59 | $0.06 |
| December 2018 | $0.53 | $0.05 |
| November 2018 | $0.40 | $0.04 |
| October 2018 | $1.08 | $0.11 |
| September 2018 | $1.48 | $0.15 |
| August 2018 | $1.30 | $0.13 |
| July 2018 | $3.25 | $0.32 |
| June 2018 | $3.07 | $0.31 |
| May 2018 | $3.28 | $0.33 |
| April 2018 | $3.56 | $0.36 |
| March 2018 | $3.54 | $0.35 |
| February 2018 | $7.32 | $0.73 |
| January 2018 | $11.47 | $1.15 |
| December 2017 | $1.78 | $0.09 |
| November 2017 | $1.71 | $0.08 |
| October 2017 | $1.71 | $0.08 |
| September 2017 | $1.71 | $0.08 |
| August 2017 | $1.71 | $0.08 |
| July 2017 | $1.71 | $0.08 |
| June 2017 | $1.40 | $0.07 |
| May 2017 | $1.59 | $0.08 |
| April 2017 | $1.52 | $0.08 |
| March 2017 | $1.88 | $0.09 |
| February 2017 | $2.74 | $0.14 |
| January 2017 | $1.40 | $0.07 |
| December 2016 | $1.29 | $0.06 |
| November 2016 | $2.43 | $0.02 |
| October 2016 | $1.75 | $0.02 |
| September 2016 | $1 | $0.01 |
| August 2016 | $1.73 | $0.02 |
| July 2016 | $1.73 | $0.02 |
| June 2016 | $1.73 | $0.02 |
| May 2016 | $2 | $0.02 |
| April 2016 | $1.32 | $0.01 |
| March 2016 | $1.72 | $0.02 |
| February 2016 | $1.66 | $0.02 |
| January 2016 | $1 | $0.01 |
| December 2015 | $0.88 | $0.01 |
| November 2015 | $0.87 | $0.01 |
| October 2015 | $1 | $0.01 |
| September 2015 | $1.70 | $0.02 |
| August 2015 | $3.20 | $0.03 |
| July 2015 | $3.20 | $0.03 |
| June 2015 | $1.70 | $0.02 |
| May 2015 | $2.26 | $0.02 |
| April 2015 | $2 | $0.02 |
| March 2015 | $3.20 | $0.03 |
| February 2015 | $1.20 | $0.01 |
| January 2015 | $1.20 | $0.01 |
| December 2014 | $3.50 | $0.04 |
| November 2014 | $3.50 | $0.04 |
| October 2014 | $5 | $0.05 |
| September 2014 | $5.80 | $0.06 |
| August 2014 | $5.80 | $0.06 |
| July 2014 | $7.48 | $0.08 |
| June 2014 | $7.48 | $0.08 |
| May 2014 | $7.40 | $0.07 |
| April 2014 | $7.98 | $0.08 |
| March 2014 | $6.10 | $0.06 |
| February 2014 | $6.60 | $0.07 |
| January 2014 | $6.60 | $0.07 |
| December 2013 | $5.60 | $0.06 |
| November 2013 | $8.80 | $0.09 |
| October 2013 | $6.80 | $0.07 |
| September 2013 | $6.80 | $0.07 |
| August 2013 | $7.10 | $0.07 |
| July 2013 | $6.80 | $0.07 |
| June 2013 | $6 | $0.06 |
| May 2013 | $7 | $0.07 |
| April 2013 | $6.80 | $0.07 |
| March 2013 | $9.10 | $0.09 |
| February 2013 | $10.53 | $0.10 |
| January 2013 | $11.40 | $0.11 |
| December 2012 | $9.70 | $0.10 |
| November 2012 | $12.30 | $0.12 |
| October 2012 | $15.70 | $0.16 |
| September 2012 | $17.70 | $0.18 |
| August 2012 | $13.40 | $0.13 |
| July 2012 | $14 | $0.14 |
| June 2012 | $13.30 | $0.13 |
| May 2012 | $16 | $0.16 |
| April 2012 | $20.80 | $0.21 |
| March 2012 | $21.40 | $0.21 |
| February 2012 | $23.50 | $0.24 |
| January 2012 | $23 | $0.23 |
| December 2011 | $4 | $0.04 |
| November 2011 | $27.20 | $0.27 |
| October 2011 | $26 | $0.26 |
| September 2011 | $42.67 | $0.43 |
| August 2011 | $46 | $0.46 |
| July 2011 | $58.80 | $0.59 |
| June 2011 | $55.40 | $0.55 |
| May 2011 | $60.50 | $0.60 |
| April 2011 | $70 | $0.70 |
| March 2011 | $83 | $0.83 |
| February 2011 | $111 | $1.11 |
| January 2011 | $92.75 | $0.93 |
| December 2010 | $55.20 | $0.55 |
| November 2010 | $54 | $0.54 |
| October 2010 | $61.40 | $0.61 |
| September 2010 | $73 | $0.07 |
| August 2010 | $60.50 | $0.06 |
| July 2010 | $57 | $0.06 |
| June 2010 | $75 | $0.08 |
| May 2010 | $162 | $0.16 |
| April 2010 | $193 | $0.19 |
VENZF
Price: $0.03
52 week price:
Earnings Per Share: -0.01 USD
P/E Ratio: -10.18
Exchange: PNK
Sector: Technology
Industry: Software - Infrastructure
Market Capitalization: 3.2 million