Skip to main content
logo
MicroAlgo Inc. (VENAF)
OTCMKTS · Delayed Price · Currency is USD · Warrants
0.0130
+0.0060 (85.71%)
At close: Oct 16, 2025

MicroAlgo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20250.090.090.010.010.0185.71%202
Oct 13, 20250.010.010.010.010.01-100
Oct 10, 20250.010.010.010.010.01-42.62%300
Sep 9, 20250.010.010.010.010.01-6.15%100
Sep 2, 20250.010.010.010.010.01-1,200
Aug 14, 20250.010.010.010.010.01-7.14%860
Aug 8, 20250.010.010.010.010.01-15,000
Aug 1, 20250.010.010.010.010.01-72.00%100
Jul 28, 20250.010.050.010.050.05-28.57%700
Jul 25, 20250.070.070.070.070.07-1.82%100
Jul 18, 20250.070.070.070.070.07345.63%1,564
Jul 17, 20250.020.020.020.020.02-69.52%300
Jul 9, 20250.050.050.050.050.05200.00%3,364
Jul 2, 20250.020.020.020.020.02-20.45%250
Jun 26, 20250.020.020.020.020.0246.67%5,400
Jun 24, 20250.020.020.020.020.02-74.58%3,230
Jun 12, 20250.020.060.020.060.06192.08%4,625
Jun 11, 20250.020.020.020.020.02-6.48%614
Jun 10, 20250.020.020.020.020.028.00%150
Jun 6, 20250.070.090.020.020.02-77.78%10,150
Jun 5, 20250.090.090.090.090.09-107
Jun 4, 20250.090.090.090.090.09423.26%200
Jun 2, 20250.100.100.020.020.02-82.80%5,950
May 28, 20250.100.100.100.100.10566.67%2,300
May 23, 20250.350.350.020.020.0215.38%1,100
May 22, 20250.200.200.010.010.01-11,195
May 14, 20250.010.010.010.010.01-205
May 13, 20250.010.010.010.010.01-87.00%10,000
May 8, 20250.100.100.100.100.10-1,400
May 6, 20250.100.100.100.100.10-160
May 5, 20250.100.100.100.100.10-2,060
May 1, 20250.100.100.100.100.10-10,190
Apr 30, 20250.100.100.100.100.10-500
Apr 29, 20250.100.100.100.100.10-900
Apr 25, 20250.100.100.100.100.10150.00%1,000
Apr 17, 20250.040.040.040.040.04-3,149
Apr 16, 20250.040.040.040.040.04-2.44%15,170