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

Ventripoint Diagnostics Ltd (TSV: VPT )

0.2400 -0.0050 (-2.04%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 8, 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 31, 2017 0.1900 0.1900 0.1750 0.1800 208,239 -0.01(-5.26%)
Oct 30, 2017 0.1950 0.2000 0.1850 0.1900 120,848 -0.01(-2.56%)
Oct 27, 2017 0.1950 0.1950 0.1850 0.1950 33,800 +0.01(+2.63%)
Oct 26, 2017 0.2000 0.2000 0.1900 0.1900 84,000 -0.01(-5.00%)
Oct 25, 2017 0.2000 0.2000 0.2000 0.2000 15,125 +0.01(+2.56%)
Oct 24, 2017 0.1950 0.2000 0.1950 0.1950 41,210 -0.01(-7.14%)
Oct 23, 2017 0.1900 0.2100 0.1900 0.2100 118,405 +0.02(+10.53%)
Oct 20, 2017 0.1900 0.1950 0.1850 0.1900 150,250 +0.01(+2.70%)
Oct 19, 2017 0.1900 0.2000 0.1800 0.1850 139,200 -0.02(-7.50%)
Oct 18, 2017 0.1900 0.2000 0.1850 0.2000 121,825 -0.00(-2.44%)
Oct 17, 2017 0.2000 0.2050 0.1900 0.2050 194,994 +0.00(+0.00%)
Oct 16, 2017 0.2150 0.2150 0.2050 0.2050 168,900 -0.02(-6.82%)
Oct 13, 2017 0.2100 0.2200 0.2100 0.2200 51,900 +0.01(+4.76%)
Oct 12, 2017 0.2200 0.2300 0.2100 0.2100 27,150 -0.01(-2.33%)
Oct 11, 2017 0.2200 0.2200 0.2050 0.2150 81,501 +0.01(+2.38%)
Oct 10, 2017 0.2100 0.2150 0.2100 0.2100 31,200 -0.01(-2.33%)
Oct 06, 2017 0.2150 0.2150 0.2100 0.2150 156,298 -0.01(-2.27%)
Oct 05, 2017 0.2250 0.2250 0.2200 0.2200 55,000 -0.01(-6.38%)
Oct 04, 2017 0.2300 0.2350 0.2250 0.2350 123,500 +0.00(+2.17%)
Oct 03, 2017 0.2450 0.2450 0.2250 0.2300 62,905 -0.01(-6.12%)
Oct 02, 2017 0.2450 0.2450 0.2450 0.2450 29,500 +0.00(+0.00%)
Sep 29, 2017 0.2350 0.2450 0.2350 0.2450 18,000 +0.01(+4.26%)
Sep 28, 2017 0.2300 0.2500 0.2250 0.2350 46,395 +0.00(+2.17%)
Sep 27, 2017 0.2350 0.2350 0.2250 0.2300 69,100 -0.01(-6.12%)
Sep 26, 2017 0.2400 0.2500 0.2400 0.2450 141,200 +0.02(+8.89%)
Sep 25, 2017 0.2350 0.2350 0.2200 0.2250 90,000 -0.01(-2.17%)
Sep 22, 2017 0.2400 0.2400 0.2300 0.2300 12,580 +0.01(+2.22%)
Sep 21, 2017 0.2300 0.2300 0.2200 0.2250 88,200 -0.01(-4.26%)
Sep 20, 2017 0.2000 0.2600 0.2000 0.2350 501,936 +0.03(+14.63%)
Sep 19, 2017 0.2100 0.2100 0.2000 0.2050 377,645 -0.02(-6.82%)
Sep 18, 2017 0.2250 0.2250 0.2100 0.2200 252,187 -0.01(-2.22%)
Sep 15, 2017 0.2350 0.2350 0.2250 0.2250 40,080 +0.01(+2.27%)
Sep 14, 2017 0.2400 0.2450 0.2200 0.2200 215,900 -0.02(-8.33%)
Sep 13, 2017 0.2450 0.2450 0.2400 0.2400 135,500 -0.01(-2.04%)
Sep 12, 2017 0.2400 0.2450 0.2400 0.2450 150,100 +0.01(+6.52%)
Sep 11, 2017 0.2300 0.2350 0.2300 0.2300 16,200 -0.01(-4.17%)
Sep 08, 2017 0.2300 0.2450 0.2200 0.2400 104,750 +0.02(+9.09%)
Sep 07, 2017 0.2400 0.2450 0.2200 0.2200 86,000 -0.01(-6.38%)
Sep 06, 2017 0.2500 0.2500 0.2250 0.2350 125,099 -0.02(-6.00%)
Sep 05, 2017 0.2600 0.2600 0.2250 0.2500 80,000 +0.00(+0.00%)
Sep 01, 2017 0.2550 0.2600 0.2500 0.2500 221,700 -0.02(-5.66%)
Aug 31, 2017 0.2700 0.2700 0.2550 0.2650 131,700 -0.01(-1.85%)
Aug 30, 2017 0.2700 0.2700 0.2550 0.2700 211,405 -0.01(-1.82%)
Aug 29, 2017 0.2750 0.2800 0.2750 0.2750 34,500 +0.00(+0.00%)
Aug 28, 2017 0.2750 0.2750 0.2750 0.2750 9,500 -0.01(-3.51%)
Aug 25, 2017 0.2850 0.2850 0.2700 0.2850 36,333 +0.00(+0.00%)
Aug 24, 2017 0.2750 0.2850 0.2700 0.2850 28,250 +0.01(+3.64%)
Aug 23, 2017 0.2800 0.2950 0.2700 0.2750 141,700 -0.01(-3.51%)
Aug 22, 2017 0.2900 0.2900 0.2800 0.2850 27,010 +0.00(+1.79%)
Aug 21, 2017 0.2700 0.2850 0.2700 0.2800 98,500 +0.01(+3.70%)
Aug 18, 2017 0.2850 0.2850 0.2700 0.2700 59,500 -0.01(-5.26%)
Aug 17, 2017 0.2800 0.2900 0.2700 0.2850 58,070 +0.00(+1.79%)
Aug 16, 2017 0.2750 0.3000 0.2750 0.2800 171,600 +0.00(+0.00%)
Aug 15, 2017 0.2950 0.3000 0.2800 0.2800 270,400 -0.03(-11.11%)
Aug 14, 2017 0.2750 0.3450 0.2750 0.3150 562,421 +0.04(+16.67%)
Aug 11, 2017 0.2700 0.2700 0.2650 0.2700 139,000 +0.00(+0.00%)
Aug 10, 2017 0.2800 0.2800 0.2700 0.2700 72,440 +0.01(+1.89%)
Aug 09, 2017 0.2650 0.2700 0.2600 0.2650 82,600 +0.00(+0.00%)
Aug 08, 2017 0.2800 0.2800 0.2650 0.2650 47,780 -0.01(-3.64%)
Aug 04, 2017 0.2600 0.2750 0.2600 0.2750 38,480 +0.00(+0.00%)
Aug 03, 2017 0.2800 0.2800 0.2650 0.2750 41,000 -0.01(-1.79%)
Aug 02, 2017 0.2700 0.2800 0.2650 0.2800 310,666 +0.02(+7.69%)
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.