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

Ventripoint Diagnostics Ltd (TSV: VPT )

0.2200 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
Dec 11, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 10, 2019 0.0800 0.0800 0.0750 0.0750 102,000 -0.01(-6.25%)
Dec 09, 2019 0.0800 0.0800 0.0750 0.0800 140,780 +0.00(+0.00%)
Dec 06, 2019 0.0750 0.0800 0.0700 0.0800 320,098 +0.00(+0.00%)
Dec 05, 2019 0.0750 0.0800 0.0700 0.0800 868,483 +0.00(+0.00%)
Dec 04, 2019 0.0800 0.0850 0.0800 0.0800 249,000 -0.01(-5.88%)
Dec 03, 2019 0.0900 0.0900 0.0800 0.0850 460,500 -0.01(-10.53%)
Dec 02, 2019 0.1000 0.1000 0.0950 0.0950 73,000 +0.00(+0.00%)
Nov 29, 2019 0.0900 0.1000 0.0850 0.0950 105,000 +0.01(+5.56%)
Nov 28, 2019 0.0900 0.0900 0.0900 0.0900 72,000 +0.00(+0.00%)
Nov 27, 2019 0.0950 0.0950 0.0900 0.0900 207,000 -0.01(-5.26%)
Nov 26, 2019 0.0900 0.0950 0.0900 0.0950 225,673 +0.01(+11.76%)
Nov 25, 2019 0.0850 0.0850 0.0850 0.0850 22,500 +0.00(+0.00%)
Nov 22, 2019 0.0850 0.0850 0.0850 0.0850 68,000 +0.00(+0.00%)
Nov 21, 2019 0.0850 0.0850 0.0850 0.0850 106,250 +0.01(+6.25%)
Nov 20, 2019 0.0800 0.0800 0.0800 0.0800 72,800 +0.01(+6.67%)
Nov 19, 2019 0.0850 0.0850 0.0750 0.0750 129,667 -0.01(-6.25%)
Nov 18, 2019 0.0900 0.0900 0.0800 0.0800 377,035 -0.01(-5.88%)
Nov 15, 2019 0.0850 0.0850 0.0850 0.0850 182,000 -0.00(-5.56%)
Nov 14, 2019 0.0900 0.0900 0.0900 0.0900 27,000 -0.01(-5.26%)
Nov 13, 2019 0.0900 0.0950 0.0850 0.0950 325,288 +0.01(+5.56%)
Nov 12, 2019 0.0900 0.0900 0.0900 0.0900 250,000 +0.00(+0.00%)
Nov 11, 2019 0.0950 0.0950 0.0900 0.0900 194,200 -0.01(-5.26%)
Nov 08, 2019 0.0950 0.0950 0.0950 0.0950 34,000 +0.00(+0.00%)
Nov 07, 2019 0.1000 0.1000 0.0950 0.0950 273,395 -0.01(-9.52%)
Nov 06, 2019 0.1050 0.1050 0.1050 0.1050 18,000 +0.00(+5.00%)
Nov 05, 2019 0.1050 0.1100 0.1000 0.1000 209,800 -0.00(-4.76%)
Nov 04, 2019 0.1100 0.1100 0.1000 0.1050 378,867 -0.01(-4.55%)
Nov 01, 2019 0.1100 0.1100 0.1050 0.1100 49,928 +0.00(+0.00%)
Oct 31, 2019 0.1150 0.1150 0.1100 0.1100 5,000 -0.01(-4.35%)
Oct 30, 2019 0.1150 0.1150 0.1150 0.1150 9,500 +0.00(+0.00%)
Oct 29, 2019 0.1100 0.1150 0.1050 0.1150 87,500 -0.00(-4.17%)
Oct 28, 2019 0.1050 0.1200 0.1050 0.1200 111,804 +0.00(+4.35%)
Oct 25, 2019 0.1050 0.1150 0.1050 0.1150 2,000 +0.00(+0.00%)
Oct 23, 2019 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Oct 22, 2019 0.1100 0.1100 0.1050 0.1050 125,000 -0.01(-8.70%)
Oct 21, 2019 0.1200 0.1200 0.1150 0.1150 107,500 -0.00(-4.17%)
Oct 18, 2019 0.1300 0.1300 0.1200 0.1200 629,000 -0.01(-4.00%)
Oct 17, 2019 0.1400 0.1500 0.1150 0.1250 1,810,506 +0.03(+31.58%)
Oct 16, 2019 0.0950 0.0950 0.0950 0.0950 5,529 +0.00(+0.00%)
Oct 15, 2019 0.1000 0.1000 0.0950 0.0950 145,500 -0.01(-5.00%)
Oct 11, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 09, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Oct 08, 2019 0.1050 0.1050 0.1050 0.1050 7,000 +0.00(+0.00%)
Oct 07, 2019 0.1050 0.1050 0.1050 0.1050 28,000 +0.00(+0.00%)
Oct 04, 2019 0.1000 0.1050 0.1000 0.1050 73,500 +0.00(+0.00%)
Oct 03, 2019 0.1050 0.1100 0.1000 0.1050 177,679 +0.00(+5.00%)
Oct 02, 2019 0.1000 0.1000 0.1000 0.1000 669,800 -0.00(-4.76%)
Oct 01, 2019 0.1050 0.1050 0.1050 0.1050 41,500 -0.01(-4.55%)
Sep 30, 2019 0.1000 0.1100 0.1000 0.1100 687,760 +0.01(+4.76%)
Sep 27, 2019 0.1000 0.1050 0.1000 0.1050 46,999 +0.00(+5.00%)
Sep 26, 2019 0.1000 0.1000 0.1000 0.1000 16,500 +0.00(+0.00%)
Sep 25, 2019 0.1000 0.1000 0.1000 0.1000 110,600 +0.00(+0.00%)
Sep 24, 2019 0.1100 0.1100 0.1000 0.1000 95,500 -0.00(-4.76%)
Sep 23, 2019 0.1050 0.1050 0.1050 0.1050 20,000 -0.01(-4.55%)
Sep 20, 2019 0.1100 0.1100 0.1100 0.1100 3,500 +0.01(+4.76%)
Sep 19, 2019 0.1050 0.1100 0.1050 0.1050 38,500 +0.00(+0.00%)
Sep 18, 2019 0.1150 0.1150 0.1050 0.1050 42,645 -0.01(-4.55%)
Sep 17, 2019 0.1000 0.1100 0.1000 0.1100 180,200 +0.01(+10.00%)
Sep 16, 2019 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Sep 13, 2019 0.0950 0.1000 0.0950 0.1000 46,402 +0.00(+0.00%)
Sep 12, 2019 0.0950 0.1000 0.0950 0.1000 51,000 +0.00(+0.00%)
Sep 11, 2019 0.1000 0.1000 0.1000 0.1000 15,300 -0.00(-4.76%)
Sep 10, 2019 0.1000 0.1050 0.1000 0.1050 25,094 +0.00(+5.00%)
Sep 09, 2019 0.0950 0.1000 0.0950 0.1000 63,078 +0.01(+5.26%)
Sep 06, 2019 0.0950 0.0950 0.0900 0.0950 83,045 -0.01(-5.00%)
Sep 05, 2019 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+5.26%)
Sep 04, 2019 0.0950 0.0950 0.0950 0.0950 31,022 -0.01(-5.00%)
Sep 03, 2019 0.1000 0.1000 0.0950 0.1000 49,600 +0.00(+0.00%)
Aug 30, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 29, 2019 0.1050 0.1050 0.1000 0.1000 307,300 +0.00(+0.00%)
Aug 28, 2019 0.1050 0.1050 0.1000 0.1000 81,822 -0.00(-4.76%)
Aug 27, 2019 0.1000 0.1050 0.1000 0.1050 273,500 +0.00(+0.00%)
Aug 26, 2019 0.1150 0.1150 0.1050 0.1050 339,637 -0.01(-8.70%)
Aug 23, 2019 0.1200 0.1200 0.1150 0.1150 133,150 -0.00(-4.17%)
Aug 22, 2019 0.1300 0.1300 0.1200 0.1200 229,000 -0.01(-4.00%)
Aug 21, 2019 0.1250 0.1300 0.1250 0.1250 571,100 +0.00(+0.00%)
Aug 20, 2019 0.1300 0.1300 0.1250 0.1250 367,262 -0.01(-7.41%)
Aug 19, 2019 0.1400 0.1400 0.1300 0.1350 117,000 -0.01(-3.57%)
Aug 16, 2019 0.1400 0.1400 0.1400 0.1400 1,119,560 -0.00(-3.45%)
Aug 15, 2019 0.1450 0.1450 0.1450 0.1450 25,000 +0.00(+0.00%)
Aug 14, 2019 0.1400 0.1450 0.1400 0.1450 11,400 +0.00(+0.00%)
Aug 13, 2019 0.1500 0.1500 0.1450 0.1450 240,214 -0.01(-6.45%)
Aug 12, 2019 0.1500 0.1550 0.1500 0.1550 21,333 +0.01(+3.33%)
Aug 09, 2019 0.1550 0.1550 0.1500 0.1500 191,000 -0.01(-6.25%)
Aug 08, 2019 0.1550 0.1600 0.1550 0.1600 107,690 +0.01(+6.67%)
Aug 07, 2019 0.1550 0.1550 0.1500 0.1500 73,000 -0.01(-3.23%)
Aug 06, 2019 0.1500 0.1550 0.1500 0.1550 137,625 +0.01(+3.33%)
Aug 02, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 01, 2019 0.1500 0.1500 0.1450 0.1500 55,400 -0.01(-3.23%)
Jul 31, 2019 0.1550 0.1550 0.1500 0.1550 298,400 +0.01(+10.71%)
Jul 30, 2019 0.1400 0.1400 0.1400 0.1400 4,900 +0.00(+0.00%)
Jul 29, 2019 0.1400 0.1450 0.1400 0.1400 152,500 -0.01(-6.67%)
Jul 26, 2019 0.1450 0.1500 0.1450 0.1500 39,500 +0.00(+0.00%)
Jul 25, 2019 0.1450 0.1500 0.1450 0.1500 80,000 +0.01(+7.14%)
Jul 24, 2019 0.1400 0.1400 0.1400 0.1400 76,200 -0.00(-3.45%)
Jul 23, 2019 0.1450 0.1450 0.1400 0.1450 224,190 +0.00(+0.00%)
Jul 22, 2019 0.1500 0.1500 0.1450 0.1450 151,500 -0.01(-3.33%)
Jul 19, 2019 0.1600 0.1600 0.1500 0.1500 30,500 +0.00(+0.00%)
Jul 18, 2019 0.1650 0.1650 0.1500 0.1500 46,500 -0.01(-3.23%)
Jul 17, 2019 0.1500 0.1600 0.1500 0.1550 159,500 +0.01(+3.33%)
Jul 16, 2019 0.1550 0.1550 0.1500 0.1500 66,500 +0.00(+0.00%)
Jul 15, 2019 0.1450 0.1500 0.1450 0.1500 126,000 +0.00(+0.00%)
Jul 12, 2019 0.1500 0.1500 0.1400 0.1500 20,500 +0.01(+3.45%)
Jul 11, 2019 0.1450 0.1500 0.1450 0.1450 103,600 -0.01(-6.45%)
Jul 10, 2019 0.1550 0.1550 0.1450 0.1550 362,000 -0.01(-3.13%)
Jul 09, 2019 0.1600 0.1650 0.1600 0.1600 61,200 +0.01(+3.23%)
Jul 08, 2019 0.1550 0.1600 0.1550 0.1550 186,000 -0.01(-3.13%)
Jul 05, 2019 0.1650 0.1650 0.1600 0.1600 137,500 +0.00(+0.00%)
Jul 04, 2019 0.1600 0.1650 0.1550 0.1600 224,950 -0.01(-5.88%)
Jul 03, 2019 0.1750 0.1800 0.1650 0.1700 138,500 -0.00(-2.86%)
Jul 02, 2019 0.1750 0.1750 0.1700 0.1750 145,800 +0.00(+2.94%)
Jun 28, 2019 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Jun 27, 2019 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Jun 26, 2019 0.1600 0.1700 0.1600 0.1600 145,600 -0.01(-3.03%)
Jun 25, 2019 0.1800 0.1950 0.1650 0.1650 1,009,665 -0.01(-5.71%)
Jun 24, 2019 0.1650 0.1800 0.1600 0.1750 588,000 +0.02(+12.90%)
Jun 21, 2019 0.1500 0.1600 0.1500 0.1550 489,758 +0.01(+3.33%)
Jun 20, 2019 0.1550 0.1550 0.1500 0.1500 168,000 -0.01(-6.25%)
Jun 19, 2019 0.1650 0.1650 0.1600 0.1600 34,600 -0.01(-3.03%)
Jun 18, 2019 0.1600 0.1650 0.1600 0.1650 92,520 +0.01(+6.45%)
Jun 17, 2019 0.1500 0.1550 0.1500 0.1550 48,500 +0.01(+6.90%)
Jun 14, 2019 0.1500 0.1500 0.1450 0.1450 177,998 -0.01(-6.45%)
Jun 13, 2019 0.1550 0.1550 0.1550 0.1550 196,450 -0.01(-6.06%)
Jun 12, 2019 0.1600 0.1650 0.1600 0.1650 60,000 +0.01(+3.13%)
Jun 11, 2019 0.1650 0.1700 0.1600 0.1600 235,835 -0.01(-3.03%)
Jun 10, 2019 0.1600 0.1650 0.1550 0.1650 344,500 +0.00(+0.00%)
Jun 07, 2019 0.1550 0.1650 0.1500 0.1650 145,900 +0.01(+6.45%)
Jun 06, 2019 0.1450 0.1550 0.1450 0.1550 157,531 +0.01(+3.33%)
Jun 05, 2019 0.1450 0.1600 0.1450 0.1500 378,400 +0.01(+7.14%)
Jun 04, 2019 0.1400 0.1400 0.1350 0.1400 69,500 +0.01(+3.70%)
Jun 03, 2019 0.1350 0.1350 0.1350 0.1350 10,000 -0.01(-3.57%)
May 31, 2019 0.1250 0.1400 0.1250 0.1400 270,500 +0.00(+0.00%)
May 30, 2019 0.1300 0.1400 0.1300 0.1400 84,269 +0.01(+7.69%)
May 29, 2019 0.1300 0.1300 0.1250 0.1300 63,000 +0.00(+0.00%)
May 28, 2019 0.1150 0.1300 0.1150 0.1300 76,059 +0.01(+8.33%)
May 27, 2019 0.1150 0.1250 0.1150 0.1200 91,700 +0.01(+9.09%)
May 24, 2019 0.1100 0.1100 0.1100 0.1100 25,500 -0.01(-4.35%)
May 23, 2019 0.1100 0.1150 0.1100 0.1150 88,999 +0.01(+9.52%)
May 22, 2019 0.1050 0.1050 0.1050 0.1050 25,000 -0.01(-4.55%)
May 21, 2019 0.1100 0.1150 0.1050 0.1100 174,000 -0.01(-4.35%)
May 16, 2019 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
May 15, 2019 0.1050 0.1100 0.1050 0.1100 61,500 +0.01(+10.00%)
May 14, 2019 0.1100 0.1100 0.1000 0.1000 157,125 -0.01(-9.09%)
May 13, 2019 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+4.76%)
May 10, 2019 0.1100 0.1100 0.1050 0.1050 33,000 -0.01(-4.55%)
May 09, 2019 0.1000 0.1100 0.1000 0.1100 36,000 +0.01(+4.76%)
May 08, 2019 0.1050 0.1050 0.1000 0.1050 5,249 +0.00(+0.00%)
May 07, 2019 0.1050 0.1050 0.1000 0.1050 114,400 -0.01(-4.55%)
May 03, 2019 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
May 02, 2019 0.1050 0.1050 0.1050 0.1050 63,355 +0.00(+0.00%)
May 01, 2019 0.1150 0.1150 0.1050 0.1050 16,000 -0.01(-4.55%)
Apr 30, 2019 0.1100 0.1150 0.1100 0.1100 38,050 +0.00(+0.00%)
Apr 29, 2019 0.1250 0.1250 0.1050 0.1100 400,999 -0.02(-15.38%)
Apr 26, 2019 0.1200 0.1300 0.1200 0.1300 44,499 +0.01(+4.00%)
Apr 25, 2019 0.1350 0.1350 0.1200 0.1250 80,700 -0.01(-3.85%)
Apr 24, 2019 0.1250 0.1300 0.1200 0.1300 268,950 +0.01(+4.00%)
Apr 23, 2019 0.1250 0.1300 0.1250 0.1250 56,300 +0.00(+0.00%)
Apr 22, 2019 0.1300 0.1300 0.1250 0.1250 23,499 -0.01(-3.85%)
Apr 18, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 17, 2019 0.1350 0.1350 0.1200 0.1300 318,458 -0.01(-3.70%)
Apr 16, 2019 0.1350 0.1350 0.1350 0.1350 44,100 -0.01(-3.57%)
Apr 15, 2019 0.1400 0.1400 0.1300 0.1400 483,630 +0.00(+0.00%)
Apr 12, 2019 0.1450 0.1450 0.1400 0.1400 562,500 -0.00(-3.45%)
Apr 11, 2019 0.1500 0.1500 0.1450 0.1450 279,752 -0.01(-3.33%)
Apr 10, 2019 0.1500 0.1500 0.1500 0.1500 23,060 -0.01(-3.23%)
Apr 09, 2019 0.1550 0.1550 0.1500 0.1550 112,200 +0.01(+6.90%)
Apr 08, 2019 0.1550 0.1550 0.1450 0.1450 54,500 -0.01(-3.33%)
Apr 05, 2019 0.1500 0.1500 0.1500 0.1500 1,600 +0.00(+0.00%)
Apr 04, 2019 0.1500 0.1500 0.1450 0.1500 28,800 +0.01(+3.45%)
Apr 03, 2019 0.1450 0.1450 0.1450 0.1450 116,800 -0.01(-3.33%)
Apr 02, 2019 0.1500 0.1550 0.1500 0.1500 207,558 +0.00(+0.00%)
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.