on the Venture. Consolidating nicely for the next move.
 
 
 
Enter date to view previous 30 days of price history (mm/dd/yyyy):  
 
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/18/2018 0.51 0.57 0.465 0.49 6.96m -0.005 -1.01% 0.49 3.58m 1,448
09/17/2018 0.51 0.53 0.475 0.495 4.62m 0.04 8.79% 0.495 2.3m 893
09/14/2018 0.39 0.47 0.385 0.455 3.8m 0.02 4.60% 0.455 1.68m 983
09/13/2018 0.48 0.48 0.405 0.435 3.65m -0.035 -7.45% 0.435 1.64m 1,028
09/12/2018 0.51 0.51 0.435 0.47 4.63m -0.02 -4.08% 0.47 2.18m 1,106
09/11/2018 0.57 0.57 0.455 0.49 10.58m -0.02 -3.92% 0.49 5.44m 2,149
09/10/2018 0.39 0.66 0.39 0.51 10.59m 0.135 36.00% 0.51 5.38m 2,157
09/07/2018 0.385 0.39 0.35 0.375 1.55m -0.03 -7.41% 0.375 577.56k 373
09/06/2018 0.435 0.44 0.38 0.405 2.12m -0.015 -3.57% 0.405 863.58k 482
09/05/2018 0.44 0.49 0.40 0.42 8.47m 0.02 5.00% 0.42 3.6m 1,420
09/04/2018 0.325 0.405 0.325 0.40 5.28m 0.095 31.15% 0.40 2.04m 1,176