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

Ventripoint Diagnostics Ltd (TSV: VPT )

0.2250 +0.0050 (+2.27%)
Streaming Delayed Price Updated: 10:52 AM 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, 2019 0.1550 0.1550 0.1500 0.1550 298,400 +0.01(+10.71%)
Jul 30, 2019 0.1400 0.1400 0.1400 0.1400 4,900 +0.00(+0.00%)
Jul 29, 2019 0.1400 0.1450 0.1400 0.1400 152,500 -0.01(-6.67%)
Jul 26, 2019 0.1450 0.1500 0.1450 0.1500 39,500 +0.00(+0.00%)
Jul 25, 2019 0.1450 0.1500 0.1450 0.1500 80,000 +0.01(+7.14%)
Jul 24, 2019 0.1400 0.1400 0.1400 0.1400 76,200 -0.00(-3.45%)
Jul 23, 2019 0.1450 0.1450 0.1400 0.1450 224,190 +0.00(+0.00%)
Jul 22, 2019 0.1500 0.1500 0.1450 0.1450 151,500 -0.01(-3.33%)
Jul 19, 2019 0.1600 0.1600 0.1500 0.1500 30,500 +0.00(+0.00%)
Jul 18, 2019 0.1650 0.1650 0.1500 0.1500 46,500 -0.01(-3.23%)
Jul 17, 2019 0.1500 0.1600 0.1500 0.1550 159,500 +0.01(+3.33%)
Jul 16, 2019 0.1550 0.1550 0.1500 0.1500 66,500 +0.00(+0.00%)
Jul 15, 2019 0.1450 0.1500 0.1450 0.1500 126,000 +0.00(+0.00%)
Jul 12, 2019 0.1500 0.1500 0.1400 0.1500 20,500 +0.01(+3.45%)
Jul 11, 2019 0.1450 0.1500 0.1450 0.1450 103,600 -0.01(-6.45%)
Jul 10, 2019 0.1550 0.1550 0.1450 0.1550 362,000 -0.01(-3.13%)
Jul 09, 2019 0.1600 0.1650 0.1600 0.1600 61,200 +0.01(+3.23%)
Jul 08, 2019 0.1550 0.1600 0.1550 0.1550 186,000 -0.01(-3.13%)
Jul 05, 2019 0.1650 0.1650 0.1600 0.1600 137,500 +0.00(+0.00%)
Jul 04, 2019 0.1600 0.1650 0.1550 0.1600 224,950 -0.01(-5.88%)
Jul 03, 2019 0.1750 0.1800 0.1650 0.1700 138,500 -0.00(-2.86%)
Jul 02, 2019 0.1750 0.1750 0.1700 0.1750 145,800 +0.00(+2.94%)
Jun 28, 2019 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Jun 27, 2019 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Jun 26, 2019 0.1600 0.1700 0.1600 0.1600 145,600 -0.01(-3.03%)
Jun 25, 2019 0.1800 0.1950 0.1650 0.1650 1,009,665 -0.01(-5.71%)
Jun 24, 2019 0.1650 0.1800 0.1600 0.1750 588,000 +0.02(+12.90%)
Jun 21, 2019 0.1500 0.1600 0.1500 0.1550 489,758 +0.01(+3.33%)
Jun 20, 2019 0.1550 0.1550 0.1500 0.1500 168,000 -0.01(-6.25%)
Jun 19, 2019 0.1650 0.1650 0.1600 0.1600 34,600 -0.01(-3.03%)
Jun 18, 2019 0.1600 0.1650 0.1600 0.1650 92,520 +0.01(+6.45%)
Jun 17, 2019 0.1500 0.1550 0.1500 0.1550 48,500 +0.01(+6.90%)
Jun 14, 2019 0.1500 0.1500 0.1450 0.1450 177,998 -0.01(-6.45%)
Jun 13, 2019 0.1550 0.1550 0.1550 0.1550 196,450 -0.01(-6.06%)
Jun 12, 2019 0.1600 0.1650 0.1600 0.1650 60,000 +0.01(+3.13%)
Jun 11, 2019 0.1650 0.1700 0.1600 0.1600 235,835 -0.01(-3.03%)
Jun 10, 2019 0.1600 0.1650 0.1550 0.1650 344,500 +0.00(+0.00%)
Jun 07, 2019 0.1550 0.1650 0.1500 0.1650 145,900 +0.01(+6.45%)
Jun 06, 2019 0.1450 0.1550 0.1450 0.1550 157,531 +0.01(+3.33%)
Jun 05, 2019 0.1450 0.1600 0.1450 0.1500 378,400 +0.01(+7.14%)
Jun 04, 2019 0.1400 0.1400 0.1350 0.1400 69,500 +0.01(+3.70%)
Jun 03, 2019 0.1350 0.1350 0.1350 0.1350 10,000 -0.01(-3.57%)
May 31, 2019 0.1250 0.1400 0.1250 0.1400 270,500 +0.00(+0.00%)
May 30, 2019 0.1300 0.1400 0.1300 0.1400 84,269 +0.01(+7.69%)
May 29, 2019 0.1300 0.1300 0.1250 0.1300 63,000 +0.00(+0.00%)
May 28, 2019 0.1150 0.1300 0.1150 0.1300 76,059 +0.01(+8.33%)
May 27, 2019 0.1150 0.1250 0.1150 0.1200 91,700 +0.01(+9.09%)
May 24, 2019 0.1100 0.1100 0.1100 0.1100 25,500 -0.01(-4.35%)
May 23, 2019 0.1100 0.1150 0.1100 0.1150 88,999 +0.01(+9.52%)
May 22, 2019 0.1050 0.1050 0.1050 0.1050 25,000 -0.01(-4.55%)
May 21, 2019 0.1100 0.1150 0.1050 0.1100 174,000 -0.01(-4.35%)
May 16, 2019 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
May 15, 2019 0.1050 0.1100 0.1050 0.1100 61,500 +0.01(+10.00%)
May 14, 2019 0.1100 0.1100 0.1000 0.1000 157,125 -0.01(-9.09%)
May 13, 2019 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+4.76%)
May 10, 2019 0.1100 0.1100 0.1050 0.1050 33,000 -0.01(-4.55%)
May 09, 2019 0.1000 0.1100 0.1000 0.1100 36,000 +0.01(+4.76%)
May 08, 2019 0.1050 0.1050 0.1000 0.1050 5,249 +0.00(+0.00%)
May 07, 2019 0.1050 0.1050 0.1000 0.1050 114,400 -0.01(-4.55%)
May 03, 2019 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
May 02, 2019 0.1050 0.1050 0.1050 0.1050 63,355 +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.