Vencanna Ventures Inc (VENI)
CSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -33.3333333333 | 0.015 | 0.015 | 0.01 | 73704 | 0.01497485 | CS |
| 4 | -0.015 | -60 | 0.025 | 0.025 | 0.01 | 229890 | 0.01521994 | CS |
| 12 | -0.005 | -33.3333333333 | 0.015 | 0.03 | 0.01 | 124855 | 0.01842581 | CS |
| 26 | -0.05 | -83.3333333333 | 0.06 | 0.07 | 0.01 | 133306 | 0.01812544 | CS |
| 52 | -0.05 | -83.3333333333 | 0.06 | 0.07 | 0.01 | 133306 | 0.01812544 | CS |
| 156 | -0.035 | -77.7777777778 | 0.045 | 0.07 | 0.01 | 118530 | 0.02926031 | CS |
| 260 | -0.025 | -71.4285714286 | 0.035 | 0.08 | 0.01 | 251906 | 0.03118057 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721682300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1721423100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1721336700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1721250300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 112 |
| 1721163900 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 1000 |
| 1721077500 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 220000 |
| 1720818300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1720731900 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1720645500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1720559100 | 0.01 | -0.005 | -33.33 | 0.015 | 0.015 | 0.01 | 500000 |
| 1720472700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1720213500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1720127100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1720040700 | 0.015 | -0.005 | -25.00 | 0.02 | 0.02 | 0.015 | 536000 |
| 1719954300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 528000 |
| 1719608700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1719522300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1719435900 | 0.02 | -0.005 | -20.00 | 0.025 | 0.025 | 0.02 | 54000 |
| 1719349500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 5 |
| 1719263100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1719003900 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 20000 |
| 1718917500 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 33000 |
| 1718831100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1718744700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1718658300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1718399100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1718312700 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 60000 |
| 1718226300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1718139900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1718053500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717794300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717707900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717621500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717535100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717448700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 4000 |
| 1717189500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717103100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 476 |
| 1717016700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1716930300 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 3000 |
| 1716843900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 200 |
| 1716584700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 75000 |
| 1716498300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 5 |
| 1716411900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1716325500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 10000 |
| 1715979900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1715893500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1715807100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1715720700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1715634300 | 0.025 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 193000 |
| 1715375100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 3 |
| 1715288700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 130000 |
| 1715202300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1715115900 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 165000 |
| 1715029500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 67000 |
| 1714770300 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 7000 |
| 1714683900 | 0.015 | -0.01 | -40.00 | 0.02 | 0.02 | 0.015 | 136292 |
| 1714597500 | 0.025 | 0.005 | 25.00 | 0.02 | 0.025 | 0.02 | 165000 |
| 1714511100 | 0.02 | 0.01 | 100.00 | 0.015 | 0.02 | 0.015 | 463000 |
| 1714424700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1714165500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1714079100 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 88000 |
| 1713992700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 68000 |
| 1713906300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 45000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
