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

Ventripoint Diagnostics Ltd (TSV: VPT )

0.2350 -0.0100 (-4.08%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 13, 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 (%)
Aug 31, 2016 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Aug 30, 2016 0.1600 0.1600 0.1400 0.1400 11,783 -0.01(-9.68%)
Aug 23, 2016 0.1550 0.1550 0.1550 0 +0.02(+14.81%)
Aug 22, 2016 0.1350 0.1350 0.1350 0.1350 1,000 -0.02(-12.90%)
Aug 19, 2016 0.1550 0.1550 0.1550 0.1550 3,000 +0.01(+3.33%)
Aug 17, 2016 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Aug 16, 2016 0.1550 0.1600 0.1550 0.1600 7,500 +0.03(+23.08%)
Aug 15, 2016 0.1350 0.1400 0.1300 0.1300 7,000 -0.02(-16.13%)
Aug 11, 2016 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Aug 10, 2016 0.1450 0.1450 0.1450 0.1450 1,000 -0.01(-6.45%)
Aug 09, 2016 0.1550 0.1550 0.1550 0.1550 1,500 +0.01(+6.90%)
Aug 08, 2016 0.1450 0.1450 0.1450 0.1450 5,500 -0.01(-3.33%)
Aug 05, 2016 0.1500 0.1500 0.1500 0.1500 3,500 -0.02(-11.76%)
Jul 21, 2016 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Jul 20, 2016 0.1550 0.1550 0.1550 0.1550 5,300 +0.00(+0.00%)
Jul 19, 2016 0.1350 0.1550 0.1350 0.1550 19,000 +0.01(+3.33%)
Jul 18, 2016 0.1500 0.1500 0.1500 0.1500 24,920 +0.00(+0.00%)
Jul 14, 2016 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Jul 13, 2016 0.1600 0.1600 0.1600 0.1600 3,000 +0.02(+14.29%)
Jul 12, 2016 0.1550 0.1600 0.1400 0.1400 18,230 +0.01(+3.70%)
Jul 11, 2016 0.1500 0.1900 0.1350 0.1350 97,000 -0.01(-3.57%)
Jul 08, 2016 0.1400 0.1400 0.1400 0.1400 10,075 -0.01(-9.68%)
Jul 05, 2016 0.1550 0.1550 0.1550 0.1550 1,000 +0.01(+10.71%)
Jul 04, 2016 0.1250 0.1400 0.1200 0.1400 18,000 -0.00(-3.45%)
Jun 29, 2016 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Jun 28, 2016 0.1600 0.1600 0.1250 0.1550 25,000 -0.02(-11.43%)
Jun 27, 2016 0.1750 0.1750 0.1750 0.1750 700 -0.01(-2.78%)
Jun 24, 2016 0.1800 0.1800 0.1800 0.1800 500 +0.02(+12.50%)
Jun 23, 2016 0.1600 0.1600 0.1600 0.1600 1,000 -0.02(-11.11%)
Jun 20, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 17, 2016 0.1900 0.2200 0.1800 0.1800 27,500 -0.03(-14.29%)
Jun 16, 2016 0.2100 0.2100 0.2100 0.2100 7,500 +0.00(+0.00%)
Jun 15, 2016 0.1850 0.2100 0.1600 0.2100 27,000 +0.02(+13.51%)
Jun 14, 2016 0.1850 0.1850 0.1850 0.1850 8,000 -0.01(-5.13%)
Jun 10, 2016 0.1950 0.1950 0.1950 0 -0.01(-7.14%)
Jun 09, 2016 0.1900 0.2100 0.1900 0.2100 16,000 +0.04(+20.00%)
Jun 08, 2016 0.1750 0.1750 0.1750 0.1750 500 -0.02(-7.89%)
Jun 07, 2016 0.1850 0.1900 0.1850 0.1900 15,500 +0.02(+11.76%)
Jun 06, 2016 0.2000 0.2000 0.1700 0.1700 18,880 +0.00(+0.00%)
Jun 03, 2016 0.1750 0.1800 0.1700 0.1700 5,800 -0.03(-15.00%)
Jun 02, 2016 0.2000 0.2000 0.2000 0.2000 3,500 +0.00(+0.00%)
May 31, 2016 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
May 27, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 26, 2016 0.1700 0.1700 0.1700 0.1700 1,165 +0.00(+0.00%)
May 25, 2016 0.1800 0.1800 0.1700 0.1700 23,500 +0.00(+0.00%)
May 24, 2016 0.1700 0.1700 0.1700 0.1700 20,500 +0.01(+3.03%)
May 20, 2016 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
May 18, 2016 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
May 17, 2016 0.1700 0.1700 0.1650 0.1650 7,950 -0.01(-2.94%)
May 16, 2016 0.1600 0.1800 0.1500 0.1700 35,900 -0.02(-12.82%)
May 12, 2016 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
May 11, 2016 0.2000 0.2000 0.2000 0.2000 500 -0.03(-14.89%)
May 06, 2016 0.2350 0.2350 0.2350 0 +0.01(+6.82%)
May 05, 2016 0.2250 0.2250 0.2200 0.2200 13,520 +0.02(+12.82%)
May 02, 2016 0.1950 0.1950 0.1950 0 -0.02(-11.36%)
Apr 29, 2016 0.1950 0.2200 0.1950 0.2200 187,500 +0.02(+10.00%)
Apr 27, 2016 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Apr 26, 2016 0.2100 0.2100 0.2100 0.2100 10,000 +0.00(+0.00%)
Apr 25, 2016 0.2000 0.2100 0.2000 0.2100 73,000 +0.01(+5.00%)
Apr 22, 2016 0.2000 0.2000 0.1800 0.2000 88,000 -0.00(-2.44%)
Apr 21, 2016 0.2100 0.2100 0.2050 0.2050 10,000 -0.01(-4.65%)
Apr 20, 2016 0.1950 0.2150 0.1950 0.2150 152,400 +0.01(+7.50%)
Apr 19, 2016 0.2000 0.2000 0.2000 0.2000 3,100 +0.03(+14.29%)
Apr 18, 2016 0.2400 0.2600 0.1750 0.1750 37,000 -0.03(-12.50%)
Apr 15, 2016 0.2000 0.2000 0.2000 0.2000 6,500 +0.00(+0.00%)
Apr 14, 2016 0.1750 0.2000 0.1750 0.2000 78,600 +0.03(+14.29%)
Apr 12, 2016 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Apr 11, 2016 0.1850 0.1900 0.1800 0.1800 11,000 +0.00(+0.00%)
Apr 08, 2016 0.1950 0.2000 0.1800 0.1800 41,000 -0.02(-10.00%)
Apr 07, 2016 0.1800 0.2000 0.1750 0.2000 32,657 +0.02(+11.11%)
Apr 06, 2016 0.1950 0.1950 0.1800 0.1800 44,000 -0.02(-10.00%)
Apr 05, 2016 0.2000 0.2000 0.2000 0.2000 1,000 +0.01(+2.56%)
Mar 24, 2016 0.1950 0.1950 0.1950 0 -0.04(-15.22%)
Mar 23, 2016 0.2200 0.2300 0.2200 0.2300 3,200 +0.03(+15.00%)
Mar 22, 2016 0.2000 0.2050 0.2000 0.2000 14,890 +0.02(+11.11%)
Mar 21, 2016 0.1950 0.1950 0.1800 0.1800 13,000 -0.04(-16.28%)
Mar 18, 2016 0.2200 0.2200 0.2000 0.2150 14,400 +0.01(+2.38%)
Mar 17, 2016 0.2000 0.2100 0.1900 0.2100 20,176 -0.01(-4.55%)
Mar 15, 2016 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Mar 14, 2016 0.2100 0.2200 0.2100 0.2200 14,287 -0.01(-4.35%)
Mar 11, 2016 0.2250 0.2300 0.1550 0.2300 29,600 +0.01(+2.22%)
Mar 10, 2016 0.2100 0.2300 0.2050 0.2250 63,200 +0.02(+9.76%)
Mar 09, 2016 0.2400 0.2400 0.2050 0.2050 78,150 -0.04(-14.58%)
Mar 08, 2016 0.2450 0.2450 0.2400 0.2400 21,500 -0.01(-4.00%)
Mar 07, 2016 0.2500 0.2500 0.2500 0.2500 7,500 +0.00(+0.00%)
Mar 04, 2016 0.2700 0.2700 0.2700 0.2500 165,125 -0.01(-1.96%)
Mar 03, 2016 0.2550 0.2550 0.2550 0.2550 2,270 +0.01(+2.00%)
Mar 01, 2016 0.2500 0.2500 0.2500 263 +0.01(+4.17%)
Feb 29, 2016 0.2400 0.2500 0.2400 0.2400 40,250 +0.01(+2.13%)
Feb 26, 2016 0.2000 0.2350 0.2000 0.2350 22,700 +0.03(+17.50%)
Feb 25, 2016 0.1900 0.2000 0.1900 0.2000 5,500 +0.03(+17.65%)
Feb 24, 2016 0.1700 0.1700 0.1700 0.1700 1,640 -0.01(-8.11%)
Feb 23, 2016 0.1700 0.2200 0.1700 0.1850 33,410 +0.01(+8.82%)
Feb 22, 2016 0.1700 0.1700 0.1700 0.1700 7,500 -0.01(-5.56%)
Feb 16, 2016 0.1800 0.1800 0.1800 0 +0.02(+16.13%)
Feb 12, 2016 0.1550 0.1550 0.1550 0 +0.03(+24.00%)
Feb 11, 2016 0.1650 0.1650 0.1250 0.1250 9,100 -0.04(-24.24%)
Feb 10, 2016 0.1700 0.1700 0.1650 0.1650 13,500 +0.00(+0.00%)
Feb 08, 2016 0.1650 0.1650 0.1650 0 -0.05(-25.00%)
Feb 05, 2016 0.2050 0.2200 0.2050 0.2200 9,000 +0.02(+7.32%)
Feb 04, 2016 0.2050 0.2050 0.2050 0.2050 500 -0.02(-8.89%)
Jan 29, 2016 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Jan 26, 2016 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Jan 25, 2016 0.2600 0.2600 0.2500 0.2500 14,250 -0.04(-13.79%)
Jan 22, 2016 0.2900 0.2900 0.2550 0.2900 35,000 +0.00(+0.00%)
Jan 21, 2016 0.2900 0.2900 0.2900 0.2900 60,000 +0.00(+0.00%)
Jan 20, 2016 0.2500 0.2900 0.2500 0.2900 25,000 +0.04(+16.00%)
Jan 14, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 12, 2016 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Jan 11, 2016 0.2600 0.2600 0.2550 0.2550 6,000 -0.01(-1.92%)
Jan 08, 2016 0.2600 0.2600 0.2600 0.2600 20,667 +0.00(+0.00%)
Jan 07, 2016 0.2650 0.2650 0.2600 0.2600 10,000 +0.01(+1.96%)
Jan 06, 2016 0.2550 0.2550 0.2550 0.2550 4,500 -0.03(-12.07%)
Jan 05, 2016 0.2900 0.2900 0.2900 0.2900 10,450 -0.04(-10.77%)
Jan 04, 2016 0.2850 0.3250 0.2800 0.3250 27,500 +0.04(+16.07%)
Dec 31, 2015 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
Dec 30, 2015 0.2600 0.2600 0.2600 0.2600 6,700 +0.01(+4.00%)
Dec 29, 2015 0.2600 0.2600 0.2500 0.2500 9,000 -0.01(-1.96%)
Dec 23, 2015 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
Dec 22, 2015 0.2600 0.2600 0.2600 0.2600 10,000 +0.01(+1.96%)
Dec 21, 2015 0.2350 0.2550 0.2350 0.2550 19,300 +0.03(+13.33%)
Dec 18, 2015 0.2250 0.2250 0.2250 0.2250 2,000 +0.02(+7.14%)
Dec 17, 2015 0.2350 0.2350 0.2100 0.2100 29,150 +0.01(+2.44%)
Dec 16, 2015 0.2050 0.2050 0.2050 0.2050 500 -0.02(-8.89%)
Dec 15, 2015 0.2300 0.2300 0.2250 0.2250 9,500 -0.01(-2.17%)
Dec 14, 2015 0.2300 0.2400 0.2300 0.2300 6,973 -0.02(-9.80%)
Dec 11, 2015 0.2550 0.2550 0.2550 0.2550 5,009 -0.02(-7.27%)
Dec 10, 2015 0.2750 0.2750 0.2750 0.2750 1,000 -0.12(-31.25%)
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.