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: 3:52 PM EDT, Apr 26, 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 (%)
Apr 28, 2017 0.3750 0.3800 0.3650 0.3700 308,948 -0.01(-2.63%)
Apr 27, 2017 0.3700 0.3800 0.3700 0.3800 201,259 +0.01(+2.70%)
Apr 26, 2017 0.3800 0.3900 0.3650 0.3700 300,702 -0.02(-3.90%)
Apr 25, 2017 0.3950 0.3950 0.3600 0.3850 479,713 -0.01(-1.28%)
Apr 24, 2017 0.4250 0.4250 0.3800 0.3900 868,993 -0.02(-6.02%)
Apr 21, 2017 0.4100 0.4300 0.4000 0.4150 809,680 +0.01(+2.47%)
Apr 20, 2017 0.4250 0.4250 0.3900 0.4050 620,555 -0.02(-4.71%)
Apr 19, 2017 0.4300 0.4400 0.4150 0.4250 234,850 -0.01(-1.16%)
Apr 18, 2017 0.4600 0.4600 0.4050 0.4300 2,401,458 -0.03(-6.52%)
Apr 17, 2017 0.4750 0.4800 0.4600 0.4600 545,782 -0.01(-3.16%)
Apr 13, 2017 0.4750 0.4800 0.4650 0.4750 495,181 -0.01(-1.04%)
Apr 12, 2017 0.4700 0.4850 0.4550 0.4800 765,690 +0.01(+2.13%)
Apr 11, 2017 0.5000 0.5000 0.4550 0.4700 1,194,740 -0.03(-6.00%)
Apr 10, 2017 0.4800 0.5300 0.4500 0.5000 2,285,621 +0.03(+7.53%)
Apr 07, 2017 0.4200 0.4750 0.4100 0.4650 1,117,761 +0.04(+8.14%)
Apr 06, 2017 0.4400 0.4500 0.4150 0.4300 1,070,754 +0.01(+1.18%)
Apr 05, 2017 0.4400 0.4700 0.4250 0.4250 1,347,158 -0.02(-3.41%)
Apr 04, 2017 0.4700 0.4700 0.4400 0.4400 884,984 -0.03(-6.38%)
Apr 03, 2017 0.5100 0.5100 0.4700 0.4700 742,910 -0.03(-6.00%)
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%)
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.