Ventripoint Diagnostics Ltd (TSV: VPT )

0.2250 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 0.3650 0.3700 0.3650 0.3700 149,028 +0.01(+1.37%)
Aug 30, 2021 0.3800 0.3800 0.3650 0.3650 117,251 -0.02(-3.95%)
Aug 27, 2021 0.3550 0.3800 0.3550 0.3800 192,510 +0.03(+7.04%)
Aug 26, 2021 0.3650 0.3650 0.3550 0.3550 129,691 -0.01(-1.39%)
Aug 25, 2021 0.3550 0.3600 0.3550 0.3600 168,805 -0.01(-1.37%)
Aug 24, 2021 0.3600 0.3650 0.3450 0.3650 264,912 +0.00(+0.00%)
Aug 23, 2021 0.3850 0.3850 0.3550 0.3650 192,190 -0.01(-2.67%)
Aug 20, 2021 0.3850 0.3850 0.3750 0.3750 26,605 +0.01(+2.74%)
Aug 19, 2021 0.3800 0.3850 0.3650 0.3650 147,205 -0.02(-3.95%)
Aug 18, 2021 0.3700 0.3900 0.3700 0.3800 102,579 +0.02(+4.11%)
Aug 17, 2021 0.3800 0.3800 0.3600 0.3650 155,558 -0.02(-5.19%)
Aug 16, 2021 0.4050 0.4050 0.3700 0.3850 243,848 -0.02(-4.94%)
Aug 13, 2021 0.4200 0.4200 0.4000 0.4050 78,649 -0.00(-1.22%)
Aug 12, 2021 0.4050 0.4200 0.4000 0.4100 200,378 +0.00(+0.00%)
Aug 11, 2021 0.4100 0.4150 0.3900 0.4100 120,369 +0.00(+0.00%)
Aug 10, 2021 0.4100 0.4100 0.3900 0.4100 129,850 +0.00(+0.00%)
Aug 09, 2021 0.4000 0.4450 0.3900 0.4100 770,122 -0.02(-3.53%)
Aug 06, 2021 0.3950 0.4350 0.3900 0.4250 699,442 +0.03(+7.59%)
Aug 05, 2021 0.3300 0.3950 0.3300 0.3950 1,027,350 +0.08(+23.44%)
Aug 04, 2021 0.3200 0.3250 0.3200 0.3200 61,963 -0.02(-4.48%)
Aug 03, 2021 0.3050 0.3400 0.3000 0.3350 390,833 +0.03(+9.84%)
Jul 30, 2021 0.3050 0.3050 0.3050 0 -0.02(-4.69%)
Jul 29, 2021 0.3100 0.3200 0.3050 0.3200 81,281 +0.01(+3.23%)
Jul 28, 2021 0.3150 0.3150 0.3000 0.3100 65,118 +0.01(+1.64%)
Jul 27, 2021 0.3150 0.3200 0.3050 0.3050 105,701 -0.01(-3.17%)
Jul 26, 2021 0.3300 0.3300 0.3100 0.3150 89,408 -0.02(-5.97%)
Jul 23, 2021 0.3100 0.3450 0.3100 0.3350 328,150 +0.03(+9.84%)
Jul 22, 2021 0.3000 0.3100 0.2950 0.3050 129,406 +0.01(+3.39%)
Jul 21, 2021 0.2850 0.3050 0.2800 0.2950 369,412 +0.01(+3.51%)
Jul 20, 2021 0.3000 0.3000 0.2800 0.2850 233,388 -0.01(-1.72%)
Jul 19, 2021 0.3100 0.3100 0.2900 0.2900 374,184 -0.02(-6.45%)
Jul 16, 2021 0.3150 0.3200 0.3100 0.3100 51,029 -0.01(-3.13%)
Jul 15, 2021 0.3250 0.3250 0.3200 0.3200 55,929 -0.01(-1.54%)
Jul 14, 2021 0.3200 0.3350 0.3200 0.3250 48,900 -0.01(-2.99%)
Jul 13, 2021 0.3300 0.3350 0.3200 0.3350 82,337 +0.01(+3.08%)
Jul 12, 2021 0.3350 0.3500 0.3250 0.3250 332,111 +0.00(+0.00%)
Jul 09, 2021 0.3000 0.3500 0.2950 0.3250 1,099,814 +0.03(+10.17%)
Jul 08, 2021 0.3200 0.3200 0.2950 0.2950 536,949 -0.02(-6.35%)
Jul 07, 2021 0.3300 0.3300 0.3150 0.3150 78,186 -0.02(-4.55%)
Jul 06, 2021 0.3450 0.3450 0.3150 0.3300 358,776 -0.01(-1.49%)
Jul 05, 2021 0.2950 0.3600 0.2950 0.3350 1,651,018 +0.04(+13.56%)
Jul 02, 2021 0.2950 0.2950 0.2850 0.2950 234,394 -0.01(-1.67%)
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%)
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.