Vencanna Ventures Inc (VENI)
CSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 200 | 0.005 | 0.015 | 0.005 | 45033 | 0.01 | CS |
| 4 | 0 | 0 | 0.015 | 0.015 | 0.005 | 170075 | 0.00786773 | CS |
| 12 | 0 | 0 | 0.015 | 0.03 | 0.005 | 118855 | 0.00957556 | CS |
| 26 | -0.005 | -25 | 0.02 | 0.03 | 0.005 | 70796 | 0.01029267 | CS |
| 52 | -0.045 | -75 | 0.06 | 0.07 | 0.005 | 57086 | 0.01369817 | CS |
| 156 | -0.015 | -50 | 0.03 | 0.07 | 0.005 | 30093 | 0.02208934 | CS |
| 260 | -0.01 | -40 | 0.025 | 0.08 | 0.005 | 89824 | 0.0308828 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735941900 | 0.015 | 0.005 | 50.00 | 0.01 | 0.015 | 0.01 | 13000 |
| 1735855500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1735682700 | 0.01 | 0.005 | 100.00 | 0.01 | 0.01 | 0.01 | 180130 |
| 1735596300 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1735337100 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1735077900 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1734991500 | 0.005 | -0.01 | -66.67 | 0.01 | 0.01 | 0.005 | 1968800 |
| 1734732300 | 0.015 | 0.005 | 50.00 | 0.01 | 0.015 | 0.01 | 411300 |
| 1734645900 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 3500 |
| 1734559500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1734473100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 500 |
| 1734386700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1734127500 | 0.015 | 0.005 | 50.00 | 0.01 | 0.015 | 0.01 | 324000 |
| 1734041100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 52 |
| 1733954700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1733868300 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 3000 |
| 1733781900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1733522700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1733436300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 2000 |
| 1733349900 | 0.015 | -0.015 | -50.00 | 0.015 | 0.015 | 0.01 | 146000 |
| 1733263500 | 0.03 | 0 | 0.00 | 0.015 | 0.03 | 0.015 | 44083 |
| 1733177100 | 0.03 | 0.02 | 200.00 | 0.01 | 0.03 | 0.01 | 627000 |
| 1732917900 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 20200 |
| 1732831500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1732745100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1732658700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1732572300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1732313100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1732226700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1732140300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1732053900 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1731967500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1731708300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1731621900 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1731535500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1731449100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1731362700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1731103500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1731017100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1730930700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1730844300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1730757900 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1730495100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1730408700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1730322300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1730235900 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1730149500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1729890300 | 0.01 | 0.005 | 100.00 | 0.01 | 0.01 | 0.005 | 404000 |
| 1729803900 | 0.005 | -0.005 | -50.00 | 0.005 | 0.005 | 0.005 | 2164333 |
| 1729717500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 287000 |
| 1729631100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 50000 |
| 1729544700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1729285500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1729199100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1729112700 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 20000 |
| 1729026300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1728680700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 1 |
| 1728594300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1728507900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1728421500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 119 |
| 1728335100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
