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 (%)
Sep 29, 2017 0.2350 0.2450 0.2350 0.2450 18,000 +0.01(+4.26%)
Sep 28, 2017 0.2300 0.2500 0.2250 0.2350 46,395 +0.00(+2.17%)
Sep 27, 2017 0.2350 0.2350 0.2250 0.2300 69,100 -0.01(-6.12%)
Sep 26, 2017 0.2400 0.2500 0.2400 0.2450 141,200 +0.02(+8.89%)
Sep 25, 2017 0.2350 0.2350 0.2200 0.2250 90,000 -0.01(-2.17%)
Sep 22, 2017 0.2400 0.2400 0.2300 0.2300 12,580 +0.01(+2.22%)
Sep 21, 2017 0.2300 0.2300 0.2200 0.2250 88,200 -0.01(-4.26%)
Sep 20, 2017 0.2000 0.2600 0.2000 0.2350 501,936 +0.03(+14.63%)
Sep 19, 2017 0.2100 0.2100 0.2000 0.2050 377,645 -0.02(-6.82%)
Sep 18, 2017 0.2250 0.2250 0.2100 0.2200 252,187 -0.01(-2.22%)
Sep 15, 2017 0.2350 0.2350 0.2250 0.2250 40,080 +0.01(+2.27%)
Sep 14, 2017 0.2400 0.2450 0.2200 0.2200 215,900 -0.02(-8.33%)
Sep 13, 2017 0.2450 0.2450 0.2400 0.2400 135,500 -0.01(-2.04%)
Sep 12, 2017 0.2400 0.2450 0.2400 0.2450 150,100 +0.01(+6.52%)
Sep 11, 2017 0.2300 0.2350 0.2300 0.2300 16,200 -0.01(-4.17%)
Sep 08, 2017 0.2300 0.2450 0.2200 0.2400 104,750 +0.02(+9.09%)
Sep 07, 2017 0.2400 0.2450 0.2200 0.2200 86,000 -0.01(-6.38%)
Sep 06, 2017 0.2500 0.2500 0.2250 0.2350 125,099 -0.02(-6.00%)
Sep 05, 2017 0.2600 0.2600 0.2250 0.2500 80,000 +0.00(+0.00%)
Sep 01, 2017 0.2550 0.2600 0.2500 0.2500 221,700 -0.02(-5.66%)
Aug 31, 2017 0.2700 0.2700 0.2550 0.2650 131,700 -0.01(-1.85%)
Aug 30, 2017 0.2700 0.2700 0.2550 0.2700 211,405 -0.01(-1.82%)
Aug 29, 2017 0.2750 0.2800 0.2750 0.2750 34,500 +0.00(+0.00%)
Aug 28, 2017 0.2750 0.2750 0.2750 0.2750 9,500 -0.01(-3.51%)
Aug 25, 2017 0.2850 0.2850 0.2700 0.2850 36,333 +0.00(+0.00%)
Aug 24, 2017 0.2750 0.2850 0.2700 0.2850 28,250 +0.01(+3.64%)
Aug 23, 2017 0.2800 0.2950 0.2700 0.2750 141,700 -0.01(-3.51%)
Aug 22, 2017 0.2900 0.2900 0.2800 0.2850 27,010 +0.00(+1.79%)
Aug 21, 2017 0.2700 0.2850 0.2700 0.2800 98,500 +0.01(+3.70%)
Aug 18, 2017 0.2850 0.2850 0.2700 0.2700 59,500 -0.01(-5.26%)
Aug 17, 2017 0.2800 0.2900 0.2700 0.2850 58,070 +0.00(+1.79%)
Aug 16, 2017 0.2750 0.3000 0.2750 0.2800 171,600 +0.00(+0.00%)
Aug 15, 2017 0.2950 0.3000 0.2800 0.2800 270,400 -0.03(-11.11%)
Aug 14, 2017 0.2750 0.3450 0.2750 0.3150 562,421 +0.04(+16.67%)
Aug 11, 2017 0.2700 0.2700 0.2650 0.2700 139,000 +0.00(+0.00%)
Aug 10, 2017 0.2800 0.2800 0.2700 0.2700 72,440 +0.01(+1.89%)
Aug 09, 2017 0.2650 0.2700 0.2600 0.2650 82,600 +0.00(+0.00%)
Aug 08, 2017 0.2800 0.2800 0.2650 0.2650 47,780 -0.01(-3.64%)
Aug 04, 2017 0.2600 0.2750 0.2600 0.2750 38,480 +0.00(+0.00%)
Aug 03, 2017 0.2800 0.2800 0.2650 0.2750 41,000 -0.01(-1.79%)
Aug 02, 2017 0.2700 0.2800 0.2650 0.2800 310,666 +0.02(+7.69%)
Aug 01, 2017 0.2600 0.2600 0.2600 0.2600 64,500 -0.01(-3.70%)
Jul 31, 2017 0.2600 0.2700 0.2550 0.2700 34,900 +0.02(+5.88%)
Jul 28, 2017 0.2500 0.2650 0.2500 0.2550 38,990 -0.01(-3.77%)
Jul 27, 2017 0.2600 0.2750 0.2550 0.2650 101,330 +0.01(+3.92%)
Jul 26, 2017 0.2600 0.2650 0.2550 0.2550 28,846 -0.01(-1.92%)
Jul 25, 2017 0.2600 0.2850 0.2550 0.2600 311,001 -0.01(-1.89%)
Jul 24, 2017 0.2750 0.2800 0.2600 0.2650 95,315 -0.01(-1.85%)
Jul 21, 2017 0.2800 0.2800 0.2650 0.2700 30,000 -0.01(-3.57%)
Jul 20, 2017 0.2800 0.2900 0.2650 0.2800 168,900 +0.01(+1.82%)
Jul 19, 2017 0.2800 0.2800 0.2700 0.2750 22,000 -0.01(-1.79%)
Jul 18, 2017 0.2750 0.2800 0.2750 0.2800 14,100 -0.01(-3.45%)
Jul 17, 2017 0.2950 0.2950 0.2700 0.2900 143,100 -0.01(-1.69%)
Jul 14, 2017 0.2800 0.2950 0.2700 0.2950 18,000 +0.02(+7.27%)
Jul 13, 2017 0.2750 0.2800 0.2750 0.2750 88,500 -0.02(-6.78%)
Jul 12, 2017 0.2900 0.3000 0.2900 0.2950 30,200 +0.01(+3.51%)
Jul 11, 2017 0.2900 0.3000 0.2800 0.2850 117,110 -0.01(-1.72%)
Jul 10, 2017 0.3100 0.3200 0.2900 0.2900 128,100 -0.02(-4.92%)
Jul 07, 2017 0.2800 0.3100 0.2800 0.3050 41,000 +0.02(+8.93%)
Jul 06, 2017 0.2950 0.2950 0.2750 0.2800 18,500 -0.01(-3.45%)
Jul 05, 2017 0.2900 0.2900 0.2900 0.2900 16,000 +0.01(+3.57%)
Jul 04, 2017 0.2900 0.3000 0.2800 0.2800 110,820 -0.02(-6.67%)
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.