MicroAlgo Inc. (VENAF)
OTCMKTS · Delayed Price · Currency is USD · Warrants
0.0090
0.00 (0.00%)
At close: Dec 2, 2025
MicroAlgo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,000 |
| Dec 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 28.57% | 250 |
| Nov 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -46.15% | 1,250 |
| Oct 16, 2025 | 0.09 | 0.09 | 0.01 | 0.01 | 0.01 | 85.71% | 202 |
| Oct 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100 |
| Oct 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -42.62% | 300 |
| Sep 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.15% | 100 |
| Sep 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,200 |
| Aug 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 860 |
| Aug 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 15,000 |
| Aug 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -72.00% | 100 |
| Jul 28, 2025 | 0.01 | 0.05 | 0.01 | 0.05 | 0.05 | -28.57% | 700 |
| Jul 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.82% | 100 |
| Jul 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 345.63% | 1,564 |
| Jul 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -69.52% | 300 |
| Jul 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 200.00% | 3,364 |
| Jul 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.45% | 250 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 46.67% | 5,400 |
| Jun 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -74.58% | 3,230 |
| Jun 12, 2025 | 0.02 | 0.06 | 0.02 | 0.06 | 0.06 | 192.08% | 4,625 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.48% | 614 |
| Jun 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.00% | 150 |
| Jun 6, 2025 | 0.07 | 0.09 | 0.02 | 0.02 | 0.02 | -77.78% | 10,150 |
| Jun 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 107 |
| Jun 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 423.26% | 200 |