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

Ventripoint Diagnostics Ltd (TSV: VPT )

0.2250 -0.0050 (-2.17%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 15, 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 (%)
Jun 30, 2022 0.2550 0 +0.00(+0.00%)
Jun 29, 2022 0.2600 0.2700 0.2550 0.2550 79,135 +0.01(+2.00%)
Jun 28, 2022 0.2650 0.2650 0.2500 0.2500 69,275 -0.02(-5.66%)
Jun 27, 2022 0.2650 0.2700 0.2650 0.2650 43,300 -0.01(-1.85%)
Jun 24, 2022 0.2700 0.2800 0.2650 0.2700 70,836 +0.02(+5.88%)
Jun 23, 2022 0.2600 0.2750 0.2400 0.2550 706,768 -0.01(-3.77%)
Jun 22, 2022 0.2500 0.2650 0.2450 0.2650 109,163 +0.01(+3.92%)
Jun 21, 2022 0.2550 0.2550 0.2500 0.2550 124,945 +0.00(+0.00%)
Jun 20, 2022 0.2700 0.2700 0.2500 0.2550 33,970 -0.02(-5.56%)
Jun 17, 2022 0.2650 0.2700 0.2550 0.2700 127,595 +0.01(+1.89%)
Jun 16, 2022 0.2600 0.2650 0.2450 0.2650 192,904 +0.00(+0.00%)
Jun 15, 2022 0.2850 0.2850 0.2600 0.2650 275,488 -0.02(-7.02%)
Jun 14, 2022 0.3050 0.3100 0.2650 0.2850 481,569 -0.03(-8.06%)
Jun 13, 2022 0.3350 0.3350 0.3050 0.3100 64,254 -0.03(-7.46%)
Jun 10, 2022 0.3250 0.3450 0.3150 0.3350 333,417 +0.02(+4.69%)
Jun 09, 2022 0.3100 0.3500 0.3000 0.3200 689,081 +0.03(+8.47%)
Jun 08, 2022 0.2800 0.3050 0.2800 0.2950 271,300 +0.01(+1.72%)
Jun 07, 2022 0.2950 0.2950 0.2800 0.2900 18,890 +0.00(+0.00%)
Jun 06, 2022 0.2850 0.3050 0.2750 0.2900 132,256 +0.01(+5.45%)
Jun 03, 2022 0.2750 0.2850 0.2750 0.2750 97,568 +0.00(+0.00%)
Jun 02, 2022 0.2700 0.2750 0.2700 0.2750 56,321 -0.01(-1.79%)
Jun 01, 2022 0.2750 0.2800 0.2750 0.2800 8,255 +0.01(+3.70%)
May 31, 2022 0.2850 0.2850 0.2700 0.2700 67,682 -0.01(-5.26%)
May 30, 2022 0.2800 0.2850 0.2700 0.2850 109,959 +0.00(+1.79%)
May 27, 2022 0.2900 0.2900 0.2800 0.2800 34,600 -0.01(-5.08%)
May 26, 2022 0.2900 0.2950 0.2800 0.2950 32,710 +0.01(+3.51%)
May 25, 2022 0.2700 0.3000 0.2700 0.2850 160,500 +0.02(+7.55%)
May 24, 2022 0.2700 0.2700 0.2600 0.2650 40,813 -0.01(-1.85%)
May 20, 2022 0.2700 0 +0.00(+0.00%)
May 19, 2022 0.2750 0.2750 0.2700 0.2700 95,580 -0.01(-3.57%)
May 18, 2022 0.2950 0.3000 0.2800 0.2800 106,952 -0.01(-5.08%)
May 17, 2022 0.2800 0.2950 0.2800 0.2950 35,650 +0.02(+7.27%)
May 16, 2022 0.2750 0.2800 0.2700 0.2750 219,886 -0.01(-1.79%)
May 13, 2022 0.2700 0.3000 0.2700 0.2800 125,850 +0.01(+3.70%)
May 12, 2022 0.2700 0.2700 0.2600 0.2700 272,145 +0.00(+0.00%)
May 11, 2022 0.2750 0.2750 0.2700 0.2700 53,904 +0.01(+3.85%)
May 10, 2022 0.2850 0.2900 0.2600 0.2600 136,285 -0.02(-8.77%)
May 09, 2022 0.2900 0.2950 0.2850 0.2850 54,131 -0.02(-6.56%)
May 06, 2022 0.2900 0.3050 0.2850 0.3050 97,581 +0.01(+1.67%)
May 05, 2022 0.3000 0.3050 0.2950 0.3000 97,485 -0.02(-4.76%)
May 04, 2022 0.3200 0.3200 0.3050 0.3150 58,069 -0.01(-1.56%)
May 03, 2022 0.2950 0.3200 0.2900 0.3200 77,940 +0.03(+10.34%)
May 02, 2022 0.3100 0.3100 0.2850 0.2900 145,989 -0.01(-3.33%)
Apr 29, 2022 0.3150 0.3150 0.3000 0.3000 165,778 -0.02(-6.25%)
Apr 28, 2022 0.3000 0.3200 0.2900 0.3200 87,863 +0.02(+6.67%)
Apr 27, 2022 0.3100 0.3150 0.3000 0.3000 158,045 -0.01(-3.23%)
Apr 26, 2022 0.3650 0.3650 0.2900 0.3100 1,111,653 -0.03(-8.82%)
Apr 25, 2022 0.3700 0.3700 0.3400 0.3400 185,609 -0.02(-6.85%)
Apr 22, 2022 0.3600 0.3700 0.3400 0.3650 201,490 +0.01(+1.39%)
Apr 21, 2022 0.3800 0.3800 0.3550 0.3600 131,075 -0.01(-2.70%)
Apr 20, 2022 0.3850 0.3850 0.3700 0.3700 96,717 -0.02(-3.90%)
Apr 19, 2022 0.3800 0.3850 0.3750 0.3850 81,739 +0.02(+4.05%)
Apr 18, 2022 0.3900 0.3900 0.3700 0.3700 128,667 -0.01(-2.63%)
Apr 14, 2022 0.3800 0 +0.01(+1.33%)
Apr 13, 2022 0.3950 0.3950 0.3750 0.3750 74,656 -0.02(-5.06%)
Apr 12, 2022 0.3850 0.3950 0.3650 0.3950 160,283 +0.01(+1.28%)
Apr 11, 2022 0.4000 0.4000 0.3750 0.3900 143,836 -0.01(-2.50%)
Apr 08, 2022 0.3750 0.4000 0.3750 0.4000 71,251 +0.01(+1.27%)
Apr 07, 2022 0.4000 0.4050 0.3950 0.3950 312,161 -0.01(-2.47%)
Apr 06, 2022 0.3900 0.4050 0.3500 0.4050 174,787 +0.02(+5.19%)
Apr 05, 2022 0.3850 0.3950 0.3850 0.3850 52,317 +0.01(+1.32%)
Apr 04, 2022 0.4100 0.4100 0.3500 0.3800 312,067 +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.