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

Ventripoint Diagnostics Ltd (TSV: VPT )

0.2450 UNCHANGED
Streaming Delayed Price Updated: 11:41 AM EDT, May 8, 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 (%)
Mar 31, 2017 0.5100 0.5100 0.4850 0.5000 581,892 -0.02(-3.85%)
Mar 30, 2017 0.5100 0.5500 0.4950 0.5200 1,637,942 +0.03(+6.12%)
Mar 29, 2017 0.4800 0.5100 0.4800 0.4900 1,204,236 +0.02(+4.26%)
Mar 28, 2017 0.5000 0.5100 0.4700 0.4700 829,309 -0.04(-7.84%)
Mar 27, 2017 0.5400 0.5400 0.4950 0.5100 2,325,381 -0.03(-5.56%)
Mar 24, 2017 0.6200 0.6200 0.5200 0.5400 2,889,970 -0.05(-8.47%)
Mar 23, 2017 0.5200 0.6000 0.5200 0.5900 2,452,994 +0.03(+5.36%)
Mar 22, 2017 0.5500 0.5600 0.4800 0.5600 2,965,361 +0.00(+0.00%)
Mar 21, 2017 0.6000 0.6400 0.5100 0.5600 4,093,589 -0.03(-5.08%)
Mar 20, 2017 0.4700 0.6000 0.4700 0.5900 6,145,093 +0.12(+26.88%)
Mar 17, 2017 0.4650 0.4800 0.4500 0.4650 2,324,176 -0.00(-1.06%)
Mar 16, 2017 0.4500 0.5200 0.4350 0.4700 7,102,056 +0.03(+8.05%)
Mar 15, 2017 0.4000 0.5200 0.4000 0.4350 6,522,786 +0.04(+11.54%)
Mar 14, 2017 0.4000 0.4150 0.3800 0.3900 1,388,371 -0.02(-6.02%)
Mar 13, 2017 0.3750 0.4200 0.3600 0.4150 1,606,451 +0.03(+9.21%)
Mar 10, 2017 0.3950 0.4150 0.3650 0.3800 1,406,810 -0.03(-7.32%)
Mar 09, 2017 0.4100 0.4650 0.3900 0.4100 5,787,073 -0.06(-11.83%)
Mar 08, 2017 0.3900 0.5400 0.3500 0.4650 10,974,127 +0.06(+14.81%)
Mar 07, 2017 0.4100 0.4700 0.3850 0.4050 6,901,623 -0.02(-5.81%)
Mar 06, 2017 0.4900 0.5100 0.4150 0.4300 9,873,199 -0.11(-20.37%)
Mar 03, 2017 0.6200 0.7700 0.4800 0.5400 17,215,496 -0.15(-21.74%)
Mar 02, 2017 0.1400 0.9200 0.1300 0.6900 44,528,976 +0.59(+590.00%)
Mar 01, 2017 0.1000 0.1000 0.1000 0.1000 9,500 +0.00(+0.00%)
Feb 28, 2017 0.0900 0.1000 0.0900 0.1000 233,500 +0.01(+11.11%)
Feb 27, 2017 0.0900 0.0900 0.0900 0.0900 2,700 +0.00(+0.00%)
Feb 24, 2017 0.0900 0.0900 0.0900 0.0900 73,000 -0.01(-5.26%)
Feb 23, 2017 0.0950 0.1000 0.0900 0.0950 44,840 +0.00(+0.00%)
Feb 22, 2017 0.1000 0.1000 0.0950 0.0950 12,000 +0.00(+0.00%)
Feb 21, 2017 0.0900 0.0950 0.0900 0.0950 61,000 +0.00(+0.00%)
Feb 17, 2017 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Feb 16, 2017 0.0950 0.0950 0.0900 0.0900 42,500 +0.00(+5.88%)
Feb 15, 2017 0.0950 0.1000 0.0850 0.0850 127,030 -0.01(-15.00%)
Feb 14, 2017 0.1000 0.1000 0.1000 0.1000 11,000 +0.01(+5.26%)
Feb 13, 2017 0.0950 0.0950 0.0950 0.0950 62,376 -0.01(-5.00%)
Feb 10, 2017 0.1000 0.1000 0.1000 0.1000 32,000 +0.00(+0.00%)
Feb 09, 2017 0.0950 0.1000 0.0950 0.1000 20,000 +0.00(+0.00%)
Feb 08, 2017 0.1000 0.1000 0.1000 0.1000 13,400 +0.01(+5.26%)
Feb 07, 2017 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-5.00%)
Feb 06, 2017 0.1000 0.1000 0.1000 0.1000 2,000 -0.00(-4.76%)
Feb 02, 2017 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Feb 01, 2017 0.1050 0.1100 0.1050 0.1100 31,000 +0.01(+4.76%)
Jan 31, 2017 0.1100 0.1100 0.1050 0.1050 10,500 -0.01(-4.55%)
Jan 30, 2017 0.1100 0.1100 0.1100 0.1100 38,150 +0.00(+0.00%)
Jan 27, 2017 0.1200 0.1200 0.1100 0.1100 87,500 -0.01(-4.35%)
Jan 26, 2017 0.1150 0.1150 0.1150 0.1150 72,000 +0.01(+4.55%)
Jan 25, 2017 0.1150 0.1150 0.1050 0.1100 128,340 +0.00(+0.00%)
Jan 24, 2017 0.1150 0.1150 0.1100 0.1100 29,000 +0.00(+0.00%)
Jan 23, 2017 0.1050 0.1100 0.1050 0.1100 35,000 +0.01(+4.76%)
Jan 20, 2017 0.1100 0.1100 0.1050 0.1050 75,830 -0.01(-4.55%)
Jan 19, 2017 0.1150 0.1150 0.1100 0.1100 50,496 +0.00(+0.00%)
Jan 18, 2017 0.1000 0.1150 0.0950 0.1100 239,009 +0.01(+10.00%)
Jan 17, 2017 0.0950 0.1000 0.0850 0.1000 372,444 +0.01(+5.26%)
Jan 16, 2017 0.1050 0.1050 0.0900 0.0950 159,200 -0.01(-13.64%)
Jan 13, 2017 0.1100 0.1150 0.1050 0.1100 57,600 +0.00(+0.00%)
Jan 12, 2017 0.1150 0.1150 0.1100 0.1100 6,500 +0.00(+0.00%)
Jan 11, 2017 0.1100 0.1100 0.1000 0.1100 226,500 +0.00(+0.00%)
Jan 10, 2017 0.1200 0.1200 0.1100 0.1100 144,500 -0.01(-4.35%)
Jan 09, 2017 0.1200 0.1200 0.1150 0.1150 131,700 -0.00(-4.17%)
Jan 06, 2017 0.1250 0.1300 0.1100 0.1200 101,500 +0.00(+0.00%)
Jan 05, 2017 0.1200 0.1200 0.1200 0.1200 7,020 +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.