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 (%)
Nov 29, 2019 0.0900 0.1000 0.0850 0.0950 105,000 +0.01(+5.56%)
Nov 28, 2019 0.0900 0.0900 0.0900 0.0900 72,000 +0.00(+0.00%)
Nov 27, 2019 0.0950 0.0950 0.0900 0.0900 207,000 -0.01(-5.26%)
Nov 26, 2019 0.0900 0.0950 0.0900 0.0950 225,673 +0.01(+11.76%)
Nov 25, 2019 0.0850 0.0850 0.0850 0.0850 22,500 +0.00(+0.00%)
Nov 22, 2019 0.0850 0.0850 0.0850 0.0850 68,000 +0.00(+0.00%)
Nov 21, 2019 0.0850 0.0850 0.0850 0.0850 106,250 +0.01(+6.25%)
Nov 20, 2019 0.0800 0.0800 0.0800 0.0800 72,800 +0.01(+6.67%)
Nov 19, 2019 0.0850 0.0850 0.0750 0.0750 129,667 -0.01(-6.25%)
Nov 18, 2019 0.0900 0.0900 0.0800 0.0800 377,035 -0.01(-5.88%)
Nov 15, 2019 0.0850 0.0850 0.0850 0.0850 182,000 -0.00(-5.56%)
Nov 14, 2019 0.0900 0.0900 0.0900 0.0900 27,000 -0.01(-5.26%)
Nov 13, 2019 0.0900 0.0950 0.0850 0.0950 325,288 +0.01(+5.56%)
Nov 12, 2019 0.0900 0.0900 0.0900 0.0900 250,000 +0.00(+0.00%)
Nov 11, 2019 0.0950 0.0950 0.0900 0.0900 194,200 -0.01(-5.26%)
Nov 08, 2019 0.0950 0.0950 0.0950 0.0950 34,000 +0.00(+0.00%)
Nov 07, 2019 0.1000 0.1000 0.0950 0.0950 273,395 -0.01(-9.52%)
Nov 06, 2019 0.1050 0.1050 0.1050 0.1050 18,000 +0.00(+5.00%)
Nov 05, 2019 0.1050 0.1100 0.1000 0.1000 209,800 -0.00(-4.76%)
Nov 04, 2019 0.1100 0.1100 0.1000 0.1050 378,867 -0.01(-4.55%)
Nov 01, 2019 0.1100 0.1100 0.1050 0.1100 49,928 +0.00(+0.00%)
Oct 31, 2019 0.1150 0.1150 0.1100 0.1100 5,000 -0.01(-4.35%)
Oct 30, 2019 0.1150 0.1150 0.1150 0.1150 9,500 +0.00(+0.00%)
Oct 29, 2019 0.1100 0.1150 0.1050 0.1150 87,500 -0.00(-4.17%)
Oct 28, 2019 0.1050 0.1200 0.1050 0.1200 111,804 +0.00(+4.35%)
Oct 25, 2019 0.1050 0.1150 0.1050 0.1150 2,000 +0.00(+0.00%)
Oct 23, 2019 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Oct 22, 2019 0.1100 0.1100 0.1050 0.1050 125,000 -0.01(-8.70%)
Oct 21, 2019 0.1200 0.1200 0.1150 0.1150 107,500 -0.00(-4.17%)
Oct 18, 2019 0.1300 0.1300 0.1200 0.1200 629,000 -0.01(-4.00%)
Oct 17, 2019 0.1400 0.1500 0.1150 0.1250 1,810,506 +0.03(+31.58%)
Oct 16, 2019 0.0950 0.0950 0.0950 0.0950 5,529 +0.00(+0.00%)
Oct 15, 2019 0.1000 0.1000 0.0950 0.0950 145,500 -0.01(-5.00%)
Oct 11, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 09, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Oct 08, 2019 0.1050 0.1050 0.1050 0.1050 7,000 +0.00(+0.00%)
Oct 07, 2019 0.1050 0.1050 0.1050 0.1050 28,000 +0.00(+0.00%)
Oct 04, 2019 0.1000 0.1050 0.1000 0.1050 73,500 +0.00(+0.00%)
Oct 03, 2019 0.1050 0.1100 0.1000 0.1050 177,679 +0.00(+5.00%)
Oct 02, 2019 0.1000 0.1000 0.1000 0.1000 669,800 -0.00(-4.76%)
Oct 01, 2019 0.1050 0.1050 0.1050 0.1050 41,500 -0.01(-4.55%)
Sep 30, 2019 0.1000 0.1100 0.1000 0.1100 687,760 +0.01(+4.76%)
Sep 27, 2019 0.1000 0.1050 0.1000 0.1050 46,999 +0.00(+5.00%)
Sep 26, 2019 0.1000 0.1000 0.1000 0.1000 16,500 +0.00(+0.00%)
Sep 25, 2019 0.1000 0.1000 0.1000 0.1000 110,600 +0.00(+0.00%)
Sep 24, 2019 0.1100 0.1100 0.1000 0.1000 95,500 -0.00(-4.76%)
Sep 23, 2019 0.1050 0.1050 0.1050 0.1050 20,000 -0.01(-4.55%)
Sep 20, 2019 0.1100 0.1100 0.1100 0.1100 3,500 +0.01(+4.76%)
Sep 19, 2019 0.1050 0.1100 0.1050 0.1050 38,500 +0.00(+0.00%)
Sep 18, 2019 0.1150 0.1150 0.1050 0.1050 42,645 -0.01(-4.55%)
Sep 17, 2019 0.1000 0.1100 0.1000 0.1100 180,200 +0.01(+10.00%)
Sep 16, 2019 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Sep 13, 2019 0.0950 0.1000 0.0950 0.1000 46,402 +0.00(+0.00%)
Sep 12, 2019 0.0950 0.1000 0.0950 0.1000 51,000 +0.00(+0.00%)
Sep 11, 2019 0.1000 0.1000 0.1000 0.1000 15,300 -0.00(-4.76%)
Sep 10, 2019 0.1000 0.1050 0.1000 0.1050 25,094 +0.00(+5.00%)
Sep 09, 2019 0.0950 0.1000 0.0950 0.1000 63,078 +0.01(+5.26%)
Sep 06, 2019 0.0950 0.0950 0.0900 0.0950 83,045 -0.01(-5.00%)
Sep 05, 2019 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+5.26%)
Sep 04, 2019 0.0950 0.0950 0.0950 0.0950 31,022 -0.01(-5.00%)
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.