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

Ventripoint Diagnostics Ltd (TSV: VPT )

0.2300 +0.0100 (+4.55%)
Streaming Delayed Price Updated: 12:32 PM EDT, May 3, 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 (%)
Jul 31, 2018 0.2350 0.2400 0.2250 0.2300 133,500 -0.00(-2.13%)
Jul 30, 2018 0.2400 0.2400 0.2250 0.2350 242,833 -0.01(-2.08%)
Jul 27, 2018 0.2400 0.2450 0.2350 0.2400 173,200 +0.01(+2.13%)
Jul 26, 2018 0.2600 0.2600 0.2350 0.2350 381,750 -0.03(-11.32%)
Jul 25, 2018 0.2700 0.2700 0.2600 0.2650 78,117 +0.00(+0.00%)
Jul 24, 2018 0.2750 0.2750 0.2650 0.2650 40,300 +0.01(+1.92%)
Jul 23, 2018 0.2850 0.2850 0.2600 0.2600 449,650 -0.02(-7.14%)
Jul 20, 2018 0.2900 0.2900 0.2800 0.2800 18,908 +0.01(+1.82%)
Jul 19, 2018 0.2800 0.2850 0.2750 0.2750 123,250 +0.00(+0.00%)
Jul 18, 2018 0.2850 0.2850 0.2750 0.2750 34,550 -0.01(-1.79%)
Jul 17, 2018 0.2800 0.2800 0.2800 0.2800 22,700 +0.01(+1.82%)
Jul 16, 2018 0.2800 0.2950 0.2750 0.2750 81,125 -0.02(-6.78%)
Jul 13, 2018 0.2950 0.2950 0.2950 0.2950 2,875 +0.00(+0.00%)
Jul 12, 2018 0.2800 0.2950 0.2700 0.2950 181,050 +0.01(+3.51%)
Jul 11, 2018 0.2800 0.2850 0.2750 0.2850 146,000 +0.00(+1.79%)
Jul 10, 2018 0.2950 0.2950 0.2800 0.2800 52,000 +0.00(+0.00%)
Jul 09, 2018 0.2850 0.2850 0.2800 0.2800 56,695 +0.00(+0.00%)
Jul 06, 2018 0.2850 0.2850 0.2800 0.2800 27,738 +0.00(+0.00%)
Jul 05, 2018 0.2950 0.2950 0.2800 0.2800 321,700 -0.01(-5.08%)
Jul 04, 2018 0.3050 0.3050 0.2950 0.2950 20,100 -0.01(-1.67%)
Jul 03, 2018 0.3050 0.3050 0.2950 0.3000 39,000 +0.00(+0.00%)
Jun 29, 2018 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
Jun 28, 2018 0.3050 0.3050 0.2950 0.2950 113,500 -0.01(-3.28%)
Jun 27, 2018 0.3000 0.3100 0.2950 0.3050 282,699 +0.01(+1.67%)
Jun 26, 2018 0.3150 0.3150 0.3000 0.3000 174,750 -0.01(-3.23%)
Jun 25, 2018 0.3150 0.3150 0.3100 0.3100 9,815 +0.00(+0.00%)
Jun 22, 2018 0.3150 0.3150 0.3050 0.3100 37,475 +0.01(+1.64%)
Jun 21, 2018 0.3150 0.3150 0.3050 0.3050 205,237 -0.01(-1.61%)
Jun 20, 2018 0.3050 0.3100 0.3050 0.3100 23,710 -0.01(-1.59%)
Jun 19, 2018 0.3200 0.3200 0.3000 0.3150 92,005 -0.01(-1.56%)
Jun 18, 2018 0.3200 0.3200 0.3100 0.3200 103,288 +0.01(+3.23%)
Jun 15, 2018 0.3100 0.3100 0.3100 11,600 +0.00(+0.00%)
Jun 14, 2018 0.3250 0.3250 0.3100 0.3100 91,220 -0.01(-3.13%)
Jun 13, 2018 0.3150 0.3200 0.3100 0.3200 43,250 -0.01(-1.54%)
Jun 12, 2018 0.3200 0.3250 0.3150 0.3250 100,818 +0.00(+0.00%)
Jun 11, 2018 0.3250 0.3300 0.3150 0.3250 76,170 -0.01(-1.52%)
Jun 08, 2018 0.3250 0.3300 0.3200 0.3300 72,650 +0.00(+0.00%)
Jun 07, 2018 0.3300 0.3350 0.3250 0.3300 145,531 -0.01(-1.49%)
Jun 06, 2018 0.3250 0.3350 0.3100 0.3350 247,250 +0.01(+3.08%)
Jun 05, 2018 0.3250 0.3650 0.3250 0.3250 1,622,370 +0.02(+4.84%)
Jun 04, 2018 0.3050 0.3100 0.3000 0.3100 154,600 +0.01(+3.33%)
Jun 01, 2018 0.2900 0.3050 0.2850 0.3000 153,300 +0.01(+3.45%)
May 31, 2018 0.2950 0.3050 0.2900 0.2900 29,235 -0.01(-3.33%)
May 30, 2018 0.3000 0.3050 0.2850 0.3000 98,950 +0.00(+0.00%)
May 29, 2018 0.3000 0.3050 0.2900 0.3000 281,050 +0.00(+0.00%)
May 28, 2018 0.3050 0.3050 0.3000 0.3000 112,121 -0.01(-1.64%)
May 25, 2018 0.3150 0.3150 0.2950 0.3050 289,600 -0.01(-1.61%)
May 24, 2018 0.3100 0.3150 0.3050 0.3100 164,300 +0.00(+0.00%)
May 23, 2018 0.3200 0.3200 0.3000 0.3100 1,050,699 -0.02(-4.62%)
May 22, 2018 0.3500 0.3500 0.3250 0.3250 608,735 -0.02(-7.14%)
May 18, 2018 0.3500 0.3500 0.3500 0 +0.01(+4.48%)
May 17, 2018 0.3500 0.3550 0.3200 0.3350 1,805,876 -0.01(-4.29%)
May 16, 2018 0.4000 0.5100 0.3400 0.3500 17,460,466 +0.05(+18.64%)
May 14, 2018 0.2950 0.2950 0.2950 0 +0.01(+3.51%)
May 11, 2018 0.2900 0.3000 0.2850 0.2850 117,806 -0.01(-3.39%)
May 10, 2018 0.2900 0.3000 0.2900 0.2950 59,000 +0.00(+0.00%)
May 09, 2018 0.3000 0.3000 0.2950 0.2950 54,750 -0.01(-3.28%)
May 08, 2018 0.3050 0.3100 0.3000 0.3050 37,887 -0.01(-1.61%)
May 07, 2018 0.3050 0.3150 0.2950 0.3100 128,066 +0.00(+0.00%)
May 04, 2018 0.3050 0.3100 0.3000 0.3100 130,000 +0.02(+5.08%)
May 03, 2018 0.2900 0.3000 0.2850 0.2950 37,760 +0.01(+1.72%)
May 02, 2018 0.2950 0.2950 0.2900 0.2900 24,600 -0.01(-1.69%)
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.