Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ventripoint Diagnostics Ltd (TSV: VPT )

0.2200 +0.0100 (+4.76%)
Streaming Delayed Price Updated: 12:52 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.5200 0.5200 0.4950 0.4950 126,493 -0.01(-1.00%)
Oct 28, 2021 0.5300 0.5400 0.5000 0.5000 381,556 -0.02(-3.85%)
Oct 27, 2021 0.5100 0.5200 0.4950 0.5200 277,198 +0.01(+1.96%)
Oct 26, 2021 0.5000 0.5100 189,965 +0.02(+3.03%)
Oct 25, 2021 0.4950 0.5000 0.4850 0.4950 147,294 +0.02(+3.13%)
Oct 22, 2021 0.5100 0.5100 0.4800 0.4800 311,189 -0.01(-2.04%)
Oct 21, 2021 0.5200 0.5300 0.4800 0.4900 533,492 -0.04(-7.55%)
Oct 20, 2021 0.4700 0.5300 0.4700 0.5300 1,356,594 +0.07(+13.98%)
Oct 19, 2021 0.4700 0.4700 0.4400 0.4650 509,561 +0.00(+0.00%)
Oct 18, 2021 0.4700 0.4700 0.4450 0.4650 583,743 -0.00(-1.06%)
Oct 15, 2021 0.5100 0.5100 0.4500 0.4700 1,288,767 -0.03(-6.00%)
Oct 14, 2021 0.5000 0.5100 0.4950 0.5000 430,984 -0.01(-1.96%)
Oct 13, 2021 0.4850 0.5100 0.4650 0.5100 442,508 +0.04(+7.37%)
Oct 12, 2021 0.5000 0.5000 0.4700 0.4750 765,426 -0.03(-5.00%)
Oct 08, 2021 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 07, 2021 0.5100 0.5100 0.4950 0.5000 385,531 -0.01(-1.96%)
Oct 06, 2021 0.4950 0.5100 0.4750 0.5100 307,153 +0.01(+2.00%)
Oct 05, 2021 0.4950 0.5300 0.4950 0.5000 639,724 +0.00(+0.00%)
Oct 04, 2021 0.4900 0.5100 0.4550 0.5000 839,248 +0.02(+4.17%)
Oct 01, 2021 0.4900 0.5000 0.4700 0.4800 423,888 -0.01(-1.03%)
Sep 30, 2021 0.5000 0.5000 0.4800 0.4850 932,351 -0.02(-3.00%)
Sep 29, 2021 0.5000 0.5400 0.4850 0.5000 1,141,648 -0.01(-1.96%)
Sep 28, 2021 0.5200 0.5700 0.4950 0.5100 3,612,494 -0.09(-15.00%)
Sep 27, 2021 0.6000 0.6300 0.5900 0.6000 1,192,355 +0.01(+1.69%)
Sep 24, 2021 0.5700 0.6200 0.5600 0.5900 1,510,151 +0.02(+3.51%)
Sep 23, 2021 0.5000 0.5900 0.5000 0.5700 2,065,163 +0.07(+14.00%)
Sep 22, 2021 0.5100 0.5100 0.4950 0.5000 192,367 +0.01(+2.04%)
Sep 21, 2021 0.4900 0.5200 0.4900 0.4900 363,966 -0.01(-2.00%)
Sep 20, 2021 0.5100 0.5200 0.4850 0.5000 1,447,172 -0.02(-3.85%)
Sep 17, 2021 0.4900 0.5300 0.4900 0.5200 845,978 +0.04(+7.22%)
Sep 16, 2021 0.5000 0.5300 0.4800 0.4850 1,304,203 -0.01(-2.02%)
Sep 15, 2021 0.5100 0.5100 0.4850 0.4950 303,796 -0.01(-1.00%)
Sep 14, 2021 0.5100 0.5300 0.5000 0.5000 949,154 -0.04(-7.41%)
Sep 13, 2021 0.4950 0.5500 0.4900 0.5400 1,540,026 +0.05(+10.20%)
Sep 10, 2021 0.4800 0.4950 0.4750 0.4900 645,639 +0.00(+0.00%)
Sep 09, 2021 0.4900 0.5000 0.4700 0.4900 803,228 +0.01(+2.08%)
Sep 08, 2021 0.4700 0.5100 0.4700 0.4800 1,067,738 +0.01(+2.13%)
Sep 07, 2021 0.4500 0.4950 0.4500 0.4700 1,670,208 +0.02(+5.62%)
Sep 03, 2021 0.4450 0.4450 0.4450 0 +0.05(+14.10%)
Sep 02, 2021 0.4100 0.4100 0.3900 0.3900 72,078 -0.02(-4.88%)
Sep 01, 2021 0.3700 0.4100 0.3700 0.4100 333,254 +0.04(+10.81%)
Aug 31, 2021 0.3650 0.3700 0.3650 0.3700 149,028 +0.01(+1.37%)
Aug 30, 2021 0.3800 0.3800 0.3650 0.3650 117,251 -0.02(-3.95%)
Aug 27, 2021 0.3550 0.3800 0.3550 0.3800 192,510 +0.03(+7.04%)
Aug 26, 2021 0.3650 0.3650 0.3550 0.3550 129,691 -0.01(-1.39%)
Aug 25, 2021 0.3550 0.3600 0.3550 0.3600 168,805 -0.01(-1.37%)
Aug 24, 2021 0.3600 0.3650 0.3450 0.3650 264,912 +0.00(+0.00%)
Aug 23, 2021 0.3850 0.3850 0.3550 0.3650 192,190 -0.01(-2.67%)
Aug 20, 2021 0.3850 0.3850 0.3750 0.3750 26,605 +0.01(+2.74%)
Aug 19, 2021 0.3800 0.3850 0.3650 0.3650 147,205 -0.02(-3.95%)
Aug 18, 2021 0.3700 0.3900 0.3700 0.3800 102,579 +0.02(+4.11%)
Aug 17, 2021 0.3800 0.3800 0.3600 0.3650 155,558 -0.02(-5.19%)
Aug 16, 2021 0.4050 0.4050 0.3700 0.3850 243,848 -0.02(-4.94%)
Aug 13, 2021 0.4200 0.4200 0.4000 0.4050 78,649 -0.00(-1.22%)
Aug 12, 2021 0.4050 0.4200 0.4000 0.4100 200,378 +0.00(+0.00%)
Aug 11, 2021 0.4100 0.4150 0.3900 0.4100 120,369 +0.00(+0.00%)
Aug 10, 2021 0.4100 0.4100 0.3900 0.4100 129,850 +0.00(+0.00%)
Aug 09, 2021 0.4000 0.4450 0.3900 0.4100 770,122 -0.02(-3.53%)
Aug 06, 2021 0.3950 0.4350 0.3900 0.4250 699,442 +0.03(+7.59%)
Aug 05, 2021 0.3300 0.3950 0.3300 0.3950 1,027,350 +0.08(+23.44%)
Aug 04, 2021 0.3200 0.3250 0.3200 0.3200 61,963 -0.02(-4.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.