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

Ventripoint Diagnostics Ltd (TSV: VPT )

0.2250 +0.0150 (+7.14%)
Streaming Delayed Price Updated: 3:47 PM 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 (%)
Mar 29, 2019 0.1700 0.1700 0.1600 0.1600 257,971 -0.01(-5.88%)
Mar 28, 2019 0.1700 0.1750 0.1700 0.1700 103,516 -0.00(-2.86%)
Mar 27, 2019 0.1750 0.1750 0.1750 0.1750 35,000 +0.00(+0.00%)
Mar 26, 2019 0.1750 0.1750 0.1700 0.1750 65,850 +0.00(+0.00%)
Mar 25, 2019 0.1800 0.1800 0.1750 0.1750 209,850 +0.00(+2.94%)
Mar 22, 2019 0.1750 0.1800 0.1700 0.1700 155,000 -0.01(-5.56%)
Mar 21, 2019 0.1800 0.1800 0.1800 0.1800 16,500 +0.01(+2.86%)
Mar 20, 2019 0.1800 0.1800 0.1750 0.1750 14,550 -0.01(-2.78%)
Mar 19, 2019 0.1800 0.1800 0.1700 0.1800 184,500 +0.01(+2.86%)
Mar 18, 2019 0.1750 0.1750 0.1750 0.1750 34,000 +0.00(+0.00%)
Mar 15, 2019 0.1800 0.1800 0.1750 0.1750 45,000 -0.01(-2.78%)
Mar 14, 2019 0.1750 0.1800 0.1700 0.1800 240,869 +0.01(+2.86%)
Mar 13, 2019 0.1750 0.1750 0.1750 0.1750 20,920 +0.00(+0.00%)
Mar 12, 2019 0.1900 0.1900 0.1750 0.1750 196,700 -0.01(-2.78%)
Mar 11, 2019 0.1750 0.1950 0.1750 0.1800 118,950 +0.00(+0.00%)
Mar 08, 2019 0.1900 0.1900 0.1750 0.1800 195,103 +0.00(+0.00%)
Mar 07, 2019 0.1900 0.1900 0.1800 0.1800 205,900 -0.01(-2.70%)
Mar 06, 2019 0.1900 0.2000 0.1850 0.1850 348,594 -0.01(-2.63%)
Mar 05, 2019 0.2550 0.2700 0.1850 0.1900 3,732,148 -0.01(-7.32%)
Mar 04, 2019 0.1850 0.2050 0.1850 0.2050 594,797 +0.03(+20.59%)
Mar 01, 2019 0.1650 0.1700 0.1600 0.1700 212,150 +0.01(+6.25%)
Feb 28, 2019 0.1500 0.1650 0.1500 0.1600 383,100 +0.02(+10.34%)
Feb 27, 2019 0.1500 0.1500 0.1450 0.1450 61,700 -0.01(-6.45%)
Feb 26, 2019 0.1450 0.1550 0.1450 0.1550 138,000 +0.01(+3.33%)
Feb 25, 2019 0.1500 0.1500 0.1450 0.1500 99,000 +0.00(+0.00%)
Feb 22, 2019 0.1500 0.1500 0.1450 0.1500 25,583 +0.00(+0.00%)
Feb 21, 2019 0.1500 0.1500 0.1450 0.1500 71,500 +0.00(+0.00%)
Feb 20, 2019 0.1500 0.1500 0.1450 0.1500 151,144 +0.01(+3.45%)
Feb 19, 2019 0.1500 0.1500 0.1400 0.1450 256,437 -0.01(-3.33%)
Feb 15, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 14, 2019 0.1550 0.1550 0.1500 0.1500 290,500 -0.01(-3.23%)
Feb 13, 2019 0.1600 0.1600 0.1550 0.1550 83,500 -0.01(-6.06%)
Feb 12, 2019 0.1650 0.1650 0.1650 0.1650 12,773 +0.01(+3.13%)
Feb 11, 2019 0.1600 0.1600 0.1600 0.1600 40,315 +0.00(+0.00%)
Feb 08, 2019 0.1600 0.1650 0.1600 0.1600 154,600 -0.01(-3.03%)
Feb 07, 2019 0.1650 0.1650 0.1650 0.1650 50,000 +0.00(+0.00%)
Feb 06, 2019 0.1650 0.1700 0.1600 0.1650 79,000 -0.01(-2.94%)
Feb 05, 2019 0.1600 0.1700 0.1600 0.1700 227,000 +0.01(+6.25%)
Feb 04, 2019 0.1600 0.1600 0.1550 0.1600 124,850 +0.01(+3.23%)
Feb 01, 2019 0.1500 0.1600 0.1500 0.1550 59,600 +0.01(+3.33%)
Jan 31, 2019 0.1500 0.1550 0.1500 0.1500 41,575 +0.00(+0.00%)
Jan 30, 2019 0.1600 0.1600 0.1500 0.1500 77,833 +0.00(+0.00%)
Jan 29, 2019 0.1500 0.1550 0.1500 0.1500 107,500 -0.01(-3.23%)
Jan 28, 2019 0.1650 0.1650 0.1500 0.1550 374,150 -0.01(-3.13%)
Jan 25, 2019 0.1600 0.1600 0.1600 0.1600 162,500 -0.01(-5.88%)
Jan 24, 2019 0.1600 0.1700 0.1600 0.1700 127,000 +0.02(+9.68%)
Jan 23, 2019 0.1600 0.1600 0.1500 0.1550 78,000 -0.01(-3.13%)
Jan 22, 2019 0.1600 0.1600 0.1500 0.1600 107,807 +0.01(+3.23%)
Jan 21, 2019 0.1500 0.1550 0.1500 0.1550 127,000 +0.01(+3.33%)
Jan 18, 2019 0.1450 0.1500 0.1400 0.1500 109,050 +0.01(+7.14%)
Jan 17, 2019 0.1500 0.1500 0.1400 0.1400 340,850 -0.00(-3.45%)
Jan 16, 2019 0.1500 0.1500 0.1450 0.1450 242,700 -0.01(-3.33%)
Jan 15, 2019 0.1500 0.1550 0.1500 0.1500 408,283 +0.00(+0.00%)
Jan 14, 2019 0.1500 0.1500 0.1500 0.1500 112,161 -0.01(-3.23%)
Jan 11, 2019 0.1550 0.1600 0.1550 0.1550 233,500 -0.01(-3.13%)
Jan 10, 2019 0.1600 0.1650 0.1500 0.1600 188,500 +0.00(+0.00%)
Jan 09, 2019 0.1800 0.1800 0.1600 0.1600 864,297 -0.02(-11.11%)
Jan 08, 2019 0.1900 0.1900 0.1750 0.1800 755,450 -0.01(-5.26%)
Jan 07, 2019 0.1900 0.1950 0.1800 0.1900 90,702 +0.00(+0.00%)
Jan 04, 2019 0.1700 0.1900 0.1700 0.1900 211,500 +0.02(+11.76%)
Jan 03, 2019 0.1700 0.1700 0.1650 0.1700 35,100 +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.