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 (%)
Jun 28, 2019 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Jun 27, 2019 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Jun 26, 2019 0.1600 0.1700 0.1600 0.1600 145,600 -0.01(-3.03%)
Jun 25, 2019 0.1800 0.1950 0.1650 0.1650 1,009,665 -0.01(-5.71%)
Jun 24, 2019 0.1650 0.1800 0.1600 0.1750 588,000 +0.02(+12.90%)
Jun 21, 2019 0.1500 0.1600 0.1500 0.1550 489,758 +0.01(+3.33%)
Jun 20, 2019 0.1550 0.1550 0.1500 0.1500 168,000 -0.01(-6.25%)
Jun 19, 2019 0.1650 0.1650 0.1600 0.1600 34,600 -0.01(-3.03%)
Jun 18, 2019 0.1600 0.1650 0.1600 0.1650 92,520 +0.01(+6.45%)
Jun 17, 2019 0.1500 0.1550 0.1500 0.1550 48,500 +0.01(+6.90%)
Jun 14, 2019 0.1500 0.1500 0.1450 0.1450 177,998 -0.01(-6.45%)
Jun 13, 2019 0.1550 0.1550 0.1550 0.1550 196,450 -0.01(-6.06%)
Jun 12, 2019 0.1600 0.1650 0.1600 0.1650 60,000 +0.01(+3.13%)
Jun 11, 2019 0.1650 0.1700 0.1600 0.1600 235,835 -0.01(-3.03%)
Jun 10, 2019 0.1600 0.1650 0.1550 0.1650 344,500 +0.00(+0.00%)
Jun 07, 2019 0.1550 0.1650 0.1500 0.1650 145,900 +0.01(+6.45%)
Jun 06, 2019 0.1450 0.1550 0.1450 0.1550 157,531 +0.01(+3.33%)
Jun 05, 2019 0.1450 0.1600 0.1450 0.1500 378,400 +0.01(+7.14%)
Jun 04, 2019 0.1400 0.1400 0.1350 0.1400 69,500 +0.01(+3.70%)
Jun 03, 2019 0.1350 0.1350 0.1350 0.1350 10,000 -0.01(-3.57%)
May 31, 2019 0.1250 0.1400 0.1250 0.1400 270,500 +0.00(+0.00%)
May 30, 2019 0.1300 0.1400 0.1300 0.1400 84,269 +0.01(+7.69%)
May 29, 2019 0.1300 0.1300 0.1250 0.1300 63,000 +0.00(+0.00%)
May 28, 2019 0.1150 0.1300 0.1150 0.1300 76,059 +0.01(+8.33%)
May 27, 2019 0.1150 0.1250 0.1150 0.1200 91,700 +0.01(+9.09%)
May 24, 2019 0.1100 0.1100 0.1100 0.1100 25,500 -0.01(-4.35%)
May 23, 2019 0.1100 0.1150 0.1100 0.1150 88,999 +0.01(+9.52%)
May 22, 2019 0.1050 0.1050 0.1050 0.1050 25,000 -0.01(-4.55%)
May 21, 2019 0.1100 0.1150 0.1050 0.1100 174,000 -0.01(-4.35%)
May 16, 2019 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
May 15, 2019 0.1050 0.1100 0.1050 0.1100 61,500 +0.01(+10.00%)
May 14, 2019 0.1100 0.1100 0.1000 0.1000 157,125 -0.01(-9.09%)
May 13, 2019 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+4.76%)
May 10, 2019 0.1100 0.1100 0.1050 0.1050 33,000 -0.01(-4.55%)
May 09, 2019 0.1000 0.1100 0.1000 0.1100 36,000 +0.01(+4.76%)
May 08, 2019 0.1050 0.1050 0.1000 0.1050 5,249 +0.00(+0.00%)
May 07, 2019 0.1050 0.1050 0.1000 0.1050 114,400 -0.01(-4.55%)
May 03, 2019 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
May 02, 2019 0.1050 0.1050 0.1050 0.1050 63,355 +0.00(+0.00%)
May 01, 2019 0.1150 0.1150 0.1050 0.1050 16,000 -0.01(-4.55%)
Apr 30, 2019 0.1100 0.1150 0.1100 0.1100 38,050 +0.00(+0.00%)
Apr 29, 2019 0.1250 0.1250 0.1050 0.1100 400,999 -0.02(-15.38%)
Apr 26, 2019 0.1200 0.1300 0.1200 0.1300 44,499 +0.01(+4.00%)
Apr 25, 2019 0.1350 0.1350 0.1200 0.1250 80,700 -0.01(-3.85%)
Apr 24, 2019 0.1250 0.1300 0.1200 0.1300 268,950 +0.01(+4.00%)
Apr 23, 2019 0.1250 0.1300 0.1250 0.1250 56,300 +0.00(+0.00%)
Apr 22, 2019 0.1300 0.1300 0.1250 0.1250 23,499 -0.01(-3.85%)
Apr 18, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 17, 2019 0.1350 0.1350 0.1200 0.1300 318,458 -0.01(-3.70%)
Apr 16, 2019 0.1350 0.1350 0.1350 0.1350 44,100 -0.01(-3.57%)
Apr 15, 2019 0.1400 0.1400 0.1300 0.1400 483,630 +0.00(+0.00%)
Apr 12, 2019 0.1450 0.1450 0.1400 0.1400 562,500 -0.00(-3.45%)
Apr 11, 2019 0.1500 0.1500 0.1450 0.1450 279,752 -0.01(-3.33%)
Apr 10, 2019 0.1500 0.1500 0.1500 0.1500 23,060 -0.01(-3.23%)
Apr 09, 2019 0.1550 0.1550 0.1500 0.1550 112,200 +0.01(+6.90%)
Apr 08, 2019 0.1550 0.1550 0.1450 0.1450 54,500 -0.01(-3.33%)
Apr 05, 2019 0.1500 0.1500 0.1500 0.1500 1,600 +0.00(+0.00%)
Apr 04, 2019 0.1500 0.1500 0.1450 0.1500 28,800 +0.01(+3.45%)
Apr 03, 2019 0.1450 0.1450 0.1450 0.1450 116,800 -0.01(-3.33%)
Apr 02, 2019 0.1500 0.1550 0.1500 0.1500 207,558 +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.