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

Ventripoint Diagnostics Ltd (TSV: VPT )

0.2100 -0.0100 (-4.55%)
Streaming Delayed Price Updated: 3:22 PM EDT, Apr 17, 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 (%)
Jun 30, 2021 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Jun 29, 2021 0.3100 0.3150 0.3000 0.3100 287,399 +0.01(+1.64%)
Jun 28, 2021 0.3200 0.3250 0.3050 0.3050 134,362 -0.01(-1.61%)
Jun 25, 2021 0.3250 0.3250 0.3050 0.3100 196,865 -0.01(-3.13%)
Jun 24, 2021 0.3200 0.3200 0.2850 0.3200 1,541,057 -0.01(-1.54%)
Jun 23, 2021 0.3500 0.3550 0.3100 0.3250 672,857 -0.03(-8.45%)
Jun 22, 2021 0.3700 0.3700 0.3450 0.3550 689,073 -0.02(-4.05%)
Jun 21, 2021 0.3700 0.3750 0.3600 0.3700 161,290 +0.01(+1.37%)
Jun 18, 2021 0.3800 0.3850 0.3650 0.3650 203,546 -0.01(-2.67%)
Jun 17, 2021 0.3700 0.3950 0.3700 0.3750 224,836 +0.01(+1.35%)
Jun 16, 2021 0.3950 0.3950 0.3700 0.3700 168,300 -0.02(-5.13%)
Jun 15, 2021 0.4050 0.4100 0.3900 0.3900 230,604 -0.01(-2.50%)
Jun 14, 2021 0.3800 0.4050 0.3800 0.4000 560,094 +0.02(+5.26%)
Jun 11, 2021 0.3800 0.3850 0.3750 0.3800 127,797 +0.01(+1.33%)
Jun 10, 2021 0.4000 0.4000 0.3750 0.3750 356,099 -0.03(-6.25%)
Jun 09, 2021 0.3900 0.4150 0.3900 0.4000 218,791 +0.00(+0.00%)
Jun 08, 2021 0.3750 0.4200 0.3600 0.4000 914,161 +0.03(+6.67%)
Jun 07, 2021 0.3700 0.3800 0.3600 0.3750 585,693 +0.01(+2.74%)
Jun 04, 2021 0.3500 0.3650 0.3500 0.3650 757,086 +0.02(+7.35%)
Jun 03, 2021 36.50 0.3800 0.3400 0.3400 156,203,008 -0.03(-8.11%)
Jun 02, 2021 0.3800 0.3800 0.3500 0.3700 802,503 -0.01(-1.33%)
Jun 01, 2021 0.4000 0.4000 0.3700 0.3750 522,927 -0.03(-6.25%)
May 31, 2021 0.3950 0.4100 0.3900 0.4000 151,601 +0.00(+0.00%)
May 28, 2021 0.4250 0.4300 0.3950 0.4000 838,583 -0.02(-5.88%)
May 27, 2021 0.4350 0.4400 0.4100 0.4250 695,920 +0.00(+0.00%)
May 26, 2021 0.4350 0.4550 0.4250 0.4250 1,120,228 -0.02(-3.41%)
May 25, 2021 0.4500 0.4500 0.4350 0.4400 387,726 -0.01(-1.12%)
May 21, 2021 0.4450 0.4450 0.4450 0 +0.02(+3.49%)
May 20, 2021 0.4500 0.4600 0.4300 0.4300 664,870 -0.02(-3.37%)
May 19, 2021 0.4550 0.4600 0.4350 0.4450 1,128,344 -0.02(-4.30%)
May 18, 2021 0.4550 0.4700 0.4500 0.4650 416,785 +0.01(+1.09%)
May 17, 2021 0.4600 0.4750 0.4300 0.4600 669,986 +0.00(+0.00%)
May 14, 2021 0.4400 0.4600 0.4200 0.4600 1,047,337 +0.03(+6.98%)
May 13, 2021 0.4600 0.4800 0.4200 0.4300 1,985,765 -0.01(-1.15%)
May 12, 2021 0.4100 0.4700 0.4100 0.4350 1,314,437 +0.03(+8.75%)
May 11, 2021 0.3950 0.4200 0.3800 0.4000 1,044,192 -0.01(-1.23%)
May 10, 2021 0.4400 0.4500 0.4050 0.4050 847,425 -0.03(-6.90%)
May 07, 2021 0.4450 0.4500 0.4250 0.4350 864,706 -0.01(-1.14%)
May 06, 2021 0.4650 0.4900 0.4400 0.4400 1,669,167 -0.02(-4.35%)
May 05, 2021 0.4500 0.4800 0.4500 0.4600 1,196,709 +0.00(+0.00%)
May 04, 2021 0.4500 0.4700 0.4300 0.4600 2,540,266 +0.01(+1.10%)
May 03, 2021 0.5000 0.5000 0.4400 0.4550 1,986,126 -0.04(-8.08%)
Apr 30, 2021 0.4900 0.5300 0.4800 0.4950 1,338,466 +0.02(+3.13%)
Apr 29, 2021 0.5300 0.5400 0.4800 0.4800 2,036,694 -0.03(-5.88%)
Apr 28, 2021 0.5200 0.5600 0.5100 0.5100 1,778,157 -0.03(-4.67%)
Apr 27, 2021 0.6500 0.6600 0.5200 0.5350 9,793,216 -0.10(-16.41%)
Apr 26, 2021 0.5600 0.6600 0.5400 0.6400 2,840,925 +0.10(+18.52%)
Apr 23, 2021 0.5300 0.5500 0.5200 0.5400 765,408 +0.02(+3.85%)
Apr 22, 2021 0.5600 0.5600 0.5100 0.5200 860,363 -0.03(-5.45%)
Apr 21, 2021 0.5600 0.5700 0.5300 0.5500 1,315,962 -0.01(-1.79%)
Apr 20, 2021 0.6000 0.6000 0.5300 0.5600 2,116,810 -0.04(-6.67%)
Apr 19, 2021 0.5900 0.6700 0.5900 0.6000 3,492,116 -0.01(-1.64%)
Apr 16, 2021 0.5600 0.6300 0.5400 0.6100 4,965,480 +0.05(+8.93%)
Apr 15, 2021 0.5200 0.5600 0.5200 0.5600 2,177,601 +0.05(+9.80%)
Apr 14, 2021 0.5400 0.5400 0.5100 0.5100 2,034,901 -0.02(-3.77%)
Apr 13, 2021 0.5200 0.5600 0.4850 0.5300 3,481,937 +0.01(+1.92%)
Apr 12, 2021 0.4650 0.5400 0.4450 0.5200 4,311,723 +0.05(+9.47%)
Apr 09, 2021 0.4450 0.4800 0.4200 0.4750 1,167,095 +0.03(+6.74%)
Apr 08, 2021 0.4500 0.4600 0.4400 0.4450 589,240 -0.01(-2.20%)
Apr 07, 2021 0.4500 0.4600 0.4300 0.4550 739,399 +0.01(+1.11%)
Apr 06, 2021 0.4650 0.4900 0.4350 0.4500 1,434,420 -0.02(-5.26%)
Apr 05, 2021 0.4500 0.4800 0.4400 0.4750 1,000,473 +0.03(+6.74%)
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.