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: 9:59 AM EDT, May 1, 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 (%)
Feb 28, 2018 0.3200 0.3250 0.3150 0.3150 107,065 -0.02(-4.55%)
Feb 27, 2018 0.3200 0.3300 0.3200 0.3300 153,051 +0.00(+0.00%)
Feb 26, 2018 0.3250 0.3300 0.3150 0.3300 94,650 +0.01(+1.54%)
Feb 23, 2018 0.3200 0.3250 0.3200 0.3250 109,500 +0.02(+4.84%)
Feb 22, 2018 0.3200 0.3200 0.3000 0.3100 161,750 -0.01(-1.59%)
Feb 21, 2018 0.3300 0.3300 0.3100 0.3150 162,150 -0.01(-1.56%)
Feb 20, 2018 0.3250 0.3250 0.3150 0.3200 108,250 +0.00(+0.00%)
Feb 16, 2018 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Feb 15, 2018 0.3200 0.3250 0.3100 0.3200 131,700 +0.01(+1.59%)
Feb 14, 2018 0.3300 0.3300 0.3150 0.3150 101,858 -0.02(-4.55%)
Feb 13, 2018 0.3150 0.3300 0.3100 0.3300 196,692 +0.01(+1.54%)
Feb 12, 2018 0.3150 0.3250 0.3150 0.3250 176,760 +0.01(+3.17%)
Feb 09, 2018 0.2850 0.3150 0.2800 0.3150 187,675 +0.04(+14.55%)
Feb 08, 2018 0.2750 0.2800 0.2750 0.2750 52,000 -0.01(-1.79%)
Feb 07, 2018 0.2750 0.2850 0.2600 0.2800 110,765 +0.01(+3.70%)
Feb 06, 2018 0.2650 0.2700 0.2650 0.2700 190,461 -0.01(-3.57%)
Feb 05, 2018 0.2700 0.2950 0.2700 0.2800 194,000 -0.01(-5.08%)
Feb 02, 2018 0.2900 0.3000 0.2800 0.2950 468,353 -0.01(-1.67%)
Feb 01, 2018 0.3000 0.3000 0.2900 0.3000 539,300 +0.00(+0.00%)
Jan 31, 2018 0.2950 0.3000 0.2950 0.3000 138,679 +0.00(+0.00%)
Jan 30, 2018 0.3000 0.3000 0.2900 0.3000 221,450 +0.00(+0.00%)
Jan 29, 2018 0.3000 0.3050 0.2950 0.3000 107,482 +0.00(+0.00%)
Jan 26, 2018 0.3050 0.3100 0.2950 0.3000 356,850 -0.02(-4.76%)
Jan 25, 2018 0.3250 0.3300 0.3100 0.3150 242,442 -0.01(-1.56%)
Jan 24, 2018 0.3200 0.3300 0.3150 0.3200 171,400 +0.01(+1.59%)
Jan 23, 2018 0.3150 0.3200 0.3100 0.3150 322,165 +0.00(+0.00%)
Jan 22, 2018 0.3200 0.3200 0.3100 0.3150 168,562 +0.01(+1.61%)
Jan 19, 2018 0.2950 0.3100 0.2950 0.3100 126,205 +0.03(+8.77%)
Jan 18, 2018 0.3050 0.3100 0.2850 0.2850 517,836 -0.02(-5.00%)
Jan 17, 2018 0.3350 0.3450 0.3000 0.3000 1,336,547 -0.01(-1.64%)
Jan 16, 2018 0.3100 0.3150 0.3050 0.3050 93,850 -0.02(-4.69%)
Jan 15, 2018 0.3250 0.3400 0.3100 0.3200 485,303 -0.01(-1.54%)
Jan 12, 2018 0.3200 0.3350 0.3200 0.3250 182,913 -0.01(-1.52%)
Jan 11, 2018 0.3400 0.3500 0.3300 0.3300 355,220 -0.01(-4.35%)
Jan 10, 2018 0.3300 0.3350 0.3200 0.3450 293,850 +0.00(+1.47%)
Jan 09, 2018 0.3550 0.3650 0.3100 0.3400 1,274,331 -0.00(-1.45%)
Jan 08, 2018 0.3750 0.4200 0.3400 0.3450 4,276,659 +0.02(+7.81%)
Jan 05, 2018 0.3100 0.3200 0.2950 0.3200 211,450 +0.02(+4.92%)
Jan 04, 2018 0.2800 0.3100 0.2800 0.3050 683,400 +0.02(+8.93%)
Jan 03, 2018 0.3000 0.3000 0.2700 0.2800 286,633 -0.02(-6.67%)
Jan 02, 2018 0.3150 0.3200 0.2800 0.3000 346,390 -0.01(-3.23%)
Dec 29, 2017 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Dec 28, 2017 0.3000 0.3150 0.2800 0.3100 291,095 +0.00(+0.00%)
Dec 27, 2017 0.2750 0.3150 0.2700 0.3100 523,575 +0.03(+10.71%)
Dec 22, 2017 0.2800 0.3000 0.2700 0.2800 174,900 +0.00(+0.00%)
Dec 21, 2017 0.2550 0.2800 0.2550 0.2800 588,550 +0.03(+9.80%)
Dec 20, 2017 0.2550 0.2700 0.2450 0.2550 183,601 -0.01(-1.92%)
Dec 19, 2017 0.2450 0.2800 0.2450 0.2600 320,656 +0.01(+4.00%)
Dec 18, 2017 0.2650 0.2800 0.2500 0.2500 192,081 -0.01(-3.85%)
Dec 15, 2017 0.2550 0.2650 0.2500 0.2600 229,137 -0.01(-1.89%)
Dec 14, 2017 0.2600 0.2650 0.2500 0.2650 78,775 +0.00(+0.00%)
Dec 13, 2017 0.2650 0.2750 0.2550 0.2650 73,368 +0.01(+3.92%)
Dec 12, 2017 0.2600 0.2700 0.2450 0.2550 116,500 -0.01(-1.92%)
Dec 11, 2017 0.2800 0.2800 0.2500 0.2600 194,300 -0.01(-3.70%)
Dec 08, 2017 0.2600 0.2700 0.2550 0.2700 121,500 +0.01(+1.89%)
Dec 07, 2017 0.2700 0.2750 0.2600 0.2650 257,300 -0.01(-3.64%)
Dec 06, 2017 0.2400 0.2950 0.2400 0.2750 505,970 +0.03(+10.00%)
Dec 05, 2017 0.2550 0.2600 0.2400 0.2500 396,485 -0.01(-3.85%)
Dec 04, 2017 0.2500 0.2650 0.2400 0.2600 193,700 +0.01(+1.96%)
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.