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: 9:30 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, 2022 0.2450 0.2450 0.2300 0.2300 221,848 -0.00(-2.13%)
Feb 25, 2022 0.2550 0.2400 0.2350 0.2350 62,235 -0.02(-6.00%)
Feb 24, 2022 0.2500 0.2500 0.2200 0.2500 219,273 -0.01(-1.96%)
Feb 23, 2022 0.2450 0.2600 0.2350 0.2550 201,957 +0.02(+6.25%)
Feb 22, 2022 0.2300 0.2400 0.2300 0.2400 124,762 +0.01(+4.35%)
Feb 18, 2022 0.2300 0 -0.02(-8.00%)
Feb 17, 2022 0.2650 0.2650 0.2200 0.2500 596,069 -0.02(-5.66%)
Feb 16, 2022 0.2750 0.2750 0.2650 0.2650 187,894 -0.01(-1.85%)
Feb 15, 2022 0.2650 0.2700 0.2500 0.2700 301,198 +0.01(+1.89%)
Feb 14, 2022 0.2850 0.2850 0.2600 0.2650 167,193 -0.01(-3.64%)
Feb 11, 2022 0.2900 0.2950 0.2700 0.2750 658,516 -0.01(-5.17%)
Feb 10, 2022 0.3000 0.3000 0.2900 0.2900 77,753 -0.01(-1.69%)
Feb 09, 2022 0.3000 0.3050 0.2950 0.2950 42,020 -0.02(-4.84%)
Feb 08, 2022 0.3000 0.3100 0.2950 0.3100 21,253 +0.01(+3.33%)
Feb 07, 2022 0.3200 0.3200 0.2800 0.3000 297,949 -0.01(-3.23%)
Feb 04, 2022 0.3050 0.3150 0.3000 0.3100 212,442 +0.00(+0.00%)
Feb 03, 2022 0.3000 0.3250 0.3100 281,891 +0.00(+0.00%)
Feb 02, 2022 0.3000 0.3100 0.3000 0.3100 92,671 +0.01(+3.33%)
Feb 01, 2022 0.3100 0.3200 0.2750 0.3000 453,641 +0.00(+0.00%)
Jan 31, 2022 0.3000 0.3050 0.2900 0.3000 175,310 -0.01(-3.23%)
Jan 28, 2022 0.3100 0.3200 0.3050 0.3100 67,043 -0.01(-1.59%)
Jan 27, 2022 0.3150 0.3250 0.3150 0.3150 127,765 +0.01(+3.28%)
Jan 26, 2022 0.3150 0.3150 0.2900 0.3050 58,770 -0.01(-3.17%)
Jan 25, 2022 0.3150 0.3200 0.3050 0.3150 86,442 +0.02(+5.00%)
Jan 24, 2022 0.3000 0.3050 0.2550 0.3000 369,830 -0.02(-4.76%)
Jan 21, 2022 0.3100 0.3200 0.2900 0.3150 191,095 +0.01(+1.61%)
Jan 20, 2022 0.3150 0.3200 0.3050 0.3100 304,355 +0.00(+0.00%)
Jan 19, 2022 0.3200 0.3200 0.3100 0.3100 208,958 -0.02(-4.62%)
Jan 18, 2022 0.3400 0.3400 0.3200 0.3250 163,781 -0.01(-1.52%)
Jan 17, 2022 0.3400 0.3400 0.3300 0.3300 13,916 +0.00(+0.00%)
Jan 14, 2022 0.3400 0.3400 0.3250 0.3300 163,034 -0.01(-2.94%)
Jan 13, 2022 0.3500 0.3500 0.3400 0.3400 50,922 -0.02(-5.56%)
Jan 12, 2022 0.3700 0.3700 0.3500 0.3600 281,558 -0.02(-4.00%)
Jan 11, 2022 0.3650 0.3750 0.3550 0.3750 251,045 +0.03(+7.14%)
Jan 10, 2022 0.3750 0.3750 0.3450 0.3500 60,455 -0.01(-2.78%)
Jan 07, 2022 0.3600 0.3600 0.3400 0.3600 80,967 +0.01(+1.41%)
Jan 06, 2022 0.3550 0.3750 0.3500 0.3550 142,860 -0.01(-2.74%)
Jan 05, 2022 0.3650 0.3850 0.3550 0.3650 158,633 +0.00(+0.00%)
Jan 04, 2022 0.3500 0.3800 0.3500 0.3650 381,982 +0.02(+5.80%)
Dec 31, 2021 0.3450 0.3450 0.3450 0 +0.01(+4.55%)
Dec 30, 2021 0.3400 0.3400 0.3250 0.3300 81,801 -0.01(-2.94%)
Dec 29, 2021 0.3400 0.3400 0.3300 0.3400 91,357 -0.00(-1.45%)
Dec 24, 2021 0.3450 0.3450 0.3450 0 +0.00(+1.47%)
Dec 23, 2021 0.3450 0.3450 0.3300 0.3400 110,103 -0.00(-1.45%)
Dec 22, 2021 0.3400 0.3450 0.3400 0.3450 199,022 +0.00(+0.00%)
Dec 21, 2021 0.3150 0.3450 0.3150 0.3450 328,895 +0.03(+10.22%)
Dec 20, 2021 0.3150 0.3150 0.3000 0.3130 98,061 -0.00(-0.63%)
Dec 17, 2021 0.3150 0.3150 0.3050 0.3150 55,325 +0.01(+1.61%)
Dec 16, 2021 0.3150 0.3200 0.3100 0.3100 333,060 +0.00(+0.00%)
Dec 15, 2021 0.3250 0.3250 0.3000 0.3100 436,642 -0.02(-4.62%)
Dec 14, 2021 0.3200 0.3650 0.3200 0.3250 698,084 +0.00(+0.00%)
Dec 13, 2021 0.3100 0.3250 0.2800 0.3250 1,340,828 +0.03(+8.33%)
Dec 10, 2021 0.3250 0.3250 0.2950 0.3000 628,806 -0.01(-3.23%)
Dec 09, 2021 0.3300 0.3400 0.3100 0.3100 1,184,919 -0.03(-7.46%)
Dec 08, 2021 0.3450 0.3450 0.3300 0.3350 211,910 +0.00(+0.00%)
Dec 07, 2021 0.3750 0.3750 0.3350 0.3350 352,882 +0.01(+1.52%)
Dec 06, 2021 0.3600 0.3800 0.3300 0.3300 959,636 -0.03(-8.33%)
Dec 03, 2021 0.3750 0.3950 0.3600 0.3600 860,805 +0.00(+0.00%)
Dec 02, 2021 0.3300 0.3750 0.3250 0.3600 963,325 +0.02(+7.46%)
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.