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 (%)
Dec 31, 2018 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Dec 28, 2018 0.1450 0.1450 0.1450 0.1450 4,000 +0.01(+7.41%)
Dec 27, 2018 0.1400 0.1400 0.1350 0.1350 189,600 +0.00(+0.00%)
Dec 24, 2018 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Dec 21, 2018 0.1450 0.1450 0.1450 0.1450 11,500 +0.00(+0.00%)
Dec 20, 2018 0.1550 0.1550 0.1450 0.1450 119,200 -0.01(-6.45%)
Dec 19, 2018 0.1700 0.1700 0.1450 0.1550 176,500 -0.01(-6.06%)
Dec 18, 2018 0.1700 0.1700 0.1600 0.1650 154,000 +0.01(+3.13%)
Dec 17, 2018 0.1600 0.1650 0.1600 0.1600 34,500 -0.01(-5.88%)
Dec 14, 2018 0.1650 0.1700 0.1600 0.1700 65,500 +0.00(+0.00%)
Dec 13, 2018 0.1700 0.1700 0.1650 0.1700 29,520 +0.01(+3.03%)
Dec 12, 2018 0.1650 0.1700 0.1650 0.1650 38,730 -0.01(-2.94%)
Dec 11, 2018 0.1700 0.1700 0.1550 0.1700 29,500 +0.01(+3.03%)
Dec 10, 2018 0.1550 0.1650 0.1500 0.1650 90,690 +0.01(+6.45%)
Dec 07, 2018 0.1600 0.1600 0.1500 0.1550 34,000 -0.01(-3.13%)
Dec 06, 2018 0.1700 0.1700 0.1550 0.1600 37,099 +0.00(+0.00%)
Dec 05, 2018 0.1650 0.1700 0.1600 0.1600 55,700 -0.01(-3.03%)
Dec 04, 2018 0.1800 0.1800 0.1650 0.1650 130,200 -0.01(-5.71%)
Dec 03, 2018 0.1800 0.1850 0.1750 0.1750 73,000 -0.01(-2.78%)
Nov 30, 2018 0.1850 0.1850 0.1750 0.1800 41,104 -0.01(-2.70%)
Nov 29, 2018 0.1850 0.1900 0.1850 0.1850 34,500 +0.00(+0.00%)
Nov 28, 2018 0.1750 0.1850 0.1750 0.1850 62,000 +0.01(+5.71%)
Nov 27, 2018 0.1850 0.1850 0.1750 0.1750 46,000 -0.01(-2.78%)
Nov 26, 2018 0.1900 0.1900 0.1750 0.1800 64,964 +0.01(+2.86%)
Nov 23, 2018 0.1900 0.1900 0.1750 0.1750 68,000 +0.00(+0.00%)
Nov 22, 2018 0.1800 0.1900 0.1750 0.1750 43,200 -0.01(-2.78%)
Nov 21, 2018 0.1800 0.1800 0.1800 0.1800 39,344 +0.00(+0.00%)
Nov 20, 2018 0.1850 0.1900 0.1800 0.1800 152,200 -0.01(-2.70%)
Nov 19, 2018 0.2050 0.2050 0.1850 0.1850 120,725 +0.00(+0.00%)
Nov 16, 2018 0.1950 0.1950 0.1850 0.1850 95,354 -0.01(-5.13%)
Nov 15, 2018 0.1950 0.1950 0.1850 0.1950 59,193 +0.01(+2.63%)
Nov 14, 2018 0.2000 0.2000 0.1850 0.1900 348,470 -0.02(-9.52%)
Nov 13, 2018 0.1950 0.2100 0.1950 0.2100 247,820 +0.00(+0.00%)
Nov 12, 2018 0.1900 0.2250 0.1750 0.2100 833,683 +0.04(+27.27%)
Nov 09, 2018 0.1600 0.1650 0.1600 0.1650 93,900 +0.01(+3.13%)
Nov 08, 2018 0.1750 0.1750 0.1600 0.1600 23,035 -0.01(-3.03%)
Nov 07, 2018 0.1650 0.1750 0.1650 0.1650 17,590 -0.01(-2.94%)
Nov 06, 2018 0.1700 0.1750 0.1650 0.1700 24,150 +0.00(+0.00%)
Nov 05, 2018 0.1750 0.1800 0.1650 0.1700 94,400 -0.00(-2.86%)
Nov 02, 2018 0.1600 0.1750 0.1600 0.1750 217,800 +0.01(+9.37%)
Nov 01, 2018 0.1600 0.1600 0.1600 0.1600 4,000 +0.01(+6.67%)
Oct 31, 2018 0.1500 0.1500 0.1500 0.1500 24,050 -0.01(-3.23%)
Oct 30, 2018 0.1600 0.1600 0.1550 0.1550 24,600 -0.01(-3.13%)
Oct 29, 2018 0.1650 0.1700 0.1600 0.1600 141,700 +0.00(+0.00%)
Oct 26, 2018 0.1500 0.1700 0.1500 0.1600 50,749 +0.01(+3.23%)
Oct 25, 2018 0.1600 0.1600 0.1500 0.1550 10,280 -0.01(-3.13%)
Oct 24, 2018 0.1550 0.1600 0.1300 0.1600 379,864 +0.01(+3.23%)
Oct 23, 2018 0.1600 0.1600 0.1500 0.1550 117,225 -0.02(-8.82%)
Oct 22, 2018 0.1700 0.1700 0.1600 0.1700 24,714 +0.00(+0.00%)
Oct 19, 2018 0.1700 0.1700 0.1600 0.1700 8,575 +0.00(+0.00%)
Oct 18, 2018 0.1750 0.1750 0.1550 0.1700 91,500 +0.01(+6.25%)
Oct 17, 2018 0.1700 0.1700 0.1550 0.1600 105,719 -0.01(-3.03%)
Oct 16, 2018 0.1750 0.1750 0.1600 0.1650 126,500 -0.01(-2.94%)
Oct 15, 2018 0.1700 0.1700 0.1650 0.1700 57,850 +0.00(+0.00%)
Oct 12, 2018 0.1700 0.1750 0.1650 0.1700 89,005 -0.01(-5.56%)
Oct 11, 2018 0.1750 0.1800 0.1700 0.1800 89,790 +0.01(+5.88%)
Oct 10, 2018 0.1800 0.1800 0.1700 0.1700 70,750 -0.01(-5.56%)
Oct 09, 2018 0.1800 0.1800 0.1700 0.1800 65,800 +0.01(+5.88%)
Oct 05, 2018 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Oct 04, 2018 0.1850 0.1850 0.1800 0.1800 34,970 -0.01(-2.70%)
Oct 03, 2018 0.1800 0.1850 0.1750 0.1850 119,069 -0.01(-2.63%)
Oct 02, 2018 0.1900 0.1900 0.1800 0.1900 28,922 +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.