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

Ventripoint Diagnostics Ltd (TSV: VPT )

0.2200 -0.0050 (-2.22%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 2, 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%)
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%)
Jan 04, 2017 0.1150 0.1200 0.1150 0.1200 34,500 +0.00(+0.00%)
Dec 30, 2016 0.1200 0.1200 0.1200 300 +0.00(+0.00%)
Dec 29, 2016 0.1200 0.1200 0.1200 0.1200 6,000 +0.00(+0.00%)
Dec 23, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 22, 2016 0.1200 0.1200 0.1200 0.1200 48,500 +0.00(+0.00%)
Dec 21, 2016 0.1200 0.1200 0.1200 0.1200 8,500 -0.01(-4.00%)
Dec 20, 2016 0.1300 0.1300 0.1250 0.1250 34,000 +0.00(+0.00%)
Dec 19, 2016 0.1300 0.1300 0.1250 0.1250 25,500 -0.01(-3.85%)
Dec 16, 2016 0.1350 0.1350 0.1300 0.1300 41,000 -0.01(-3.70%)
Dec 15, 2016 0.1450 0.1450 0.1300 0.1350 63,500 -0.01(-10.00%)
Dec 14, 2016 0.1450 0.1500 0.1450 0.1500 9,000 +0.01(+7.14%)
Dec 13, 2016 0.1550 0.1550 0.1400 0.1400 55,191 -0.01(-9.68%)
Dec 12, 2016 0.1550 0.1550 0.1550 0.1550 12,000 -0.01(-3.13%)
Dec 09, 2016 0.1600 0.1600 0.1600 0.1600 713,500 +0.00(+0.00%)
Dec 08, 2016 0.1650 0.1650 0.1500 0.1600 83,500 +0.00(+0.00%)
Dec 07, 2016 0.1600 0.1600 0.1600 0.1600 90,000 +0.00(+0.00%)
Dec 06, 2016 0.1550 0.1800 0.1550 0.1600 84,650 -0.01(-3.03%)
Dec 05, 2016 0.1500 0.1650 0.1450 0.1650 136,900 +0.02(+10.00%)
Dec 02, 2016 0.1500 0.1550 0.1400 0.1500 49,890 +0.01(+3.45%)
Dec 01, 2016 0.1450 0.1450 0.1400 0.1450 35,500 +0.01(+7.41%)
Nov 30, 2016 0.1350 0.1350 0.1350 0.1350 8,446 -0.01(-3.57%)
Nov 29, 2016 0.1450 0.1450 0.1400 0.1400 8,500 -0.00(-3.45%)
Nov 28, 2016 0.1550 0.1550 0.1450 0.1450 24,700 -0.01(-6.45%)
Nov 25, 2016 0.1600 0.1600 0.1550 0.1550 27,000 +0.00(+0.00%)
Nov 24, 2016 0.1600 0.1600 0.1550 0.1550 92,000 -0.01(-3.13%)
Nov 23, 2016 0.1600 0.1600 0.1600 0.1600 36,100 +0.00(+0.00%)
Nov 22, 2016 0.1650 0.1650 0.1450 0.1600 188,600 +0.01(+3.23%)
Nov 21, 2016 0.1650 0.1650 0.1550 0.1550 90,000 -0.01(-6.06%)
Nov 18, 2016 0.1600 0.1650 0.1600 0.1650 57,000 +0.00(+0.00%)
Nov 17, 2016 0.1600 0.1700 0.1550 0.1650 103,000 +0.01(+6.45%)
Nov 16, 2016 0.1450 0.1600 0.1450 0.1550 110,500 +0.01(+3.33%)
Nov 15, 2016 0.1500 0.1500 0.1400 0.1500 49,500 +0.01(+7.14%)
Nov 14, 2016 0.1500 0.1600 0.1350 0.1400 294,364 -0.01(-9.68%)
Nov 11, 2016 0.1500 0.1550 0.1500 0.1550 5,500 +0.00(+0.00%)
Nov 10, 2016 0.1550 0.1550 0.1550 0.1550 6,500 +0.01(+3.33%)
Nov 09, 2016 0.1500 0.1500 0.1450 0.1500 27,757 +0.01(+3.45%)
Nov 07, 2016 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Nov 04, 2016 0.1400 0.1450 0.1400 0.1450 47,500 +0.01(+11.54%)
Nov 03, 2016 0.1300 0.1300 0.1300 0.1300 23,500 +0.00(+0.00%)
Nov 02, 2016 0.1300 0.1300 0.1300 0.1300 4,500 -0.01(-3.70%)
Oct 31, 2016 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Oct 28, 2016 0.1200 0.1200 0.1200 0.1200 28,000 +0.00(+4.35%)
Oct 27, 2016 0.1150 0.1150 0.1150 0.1150 500 +0.00(+0.00%)
Oct 26, 2016 0.1250 0.1250 0.1150 0.1150 43,500 -0.00(-4.17%)
Oct 25, 2016 0.1250 0.1250 0.1200 0.1200 46,000 -0.01(-4.00%)
Oct 21, 2016 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Oct 20, 2016 0.1350 0.1350 0.1150 0.1200 58,000 -0.01(-7.69%)
Oct 19, 2016 0.1200 0.1350 0.1200 0.1300 135,540 +0.00(+0.00%)
Oct 18, 2016 0.1200 0.1300 0.1150 0.1300 25,100 +0.01(+8.33%)
Oct 17, 2016 0.1250 0.1300 0.1200 0.1200 114,000 -0.01(-4.00%)
Oct 14, 2016 0.1250 0.1250 0.1250 0.1250 118,000 +0.00(+0.00%)
Oct 13, 2016 0.1300 0.1350 0.1050 0.1250 32,000 -0.02(-10.71%)
Oct 12, 2016 0.1350 0.1400 0.1350 0.1400 33,100 +0.00(+0.00%)
Oct 07, 2016 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Oct 06, 2016 0.1400 0.1400 0.1300 0.1300 43,850 -0.01(-3.70%)
Oct 05, 2016 0.1400 0.1450 0.1350 0.1350 146,000 -0.01(-3.57%)
Oct 04, 2016 0.1350 0.1400 0.1300 0.1400 43,300 +0.00(+0.00%)
Oct 03, 2016 0.1400 0.1400 0.1300 0.1400 67,125 +0.00(+0.00%)
Sep 30, 2016 0.1350 0.1400 0.1350 0.1400 123,500 +0.00(+0.00%)
Sep 29, 2016 0.1450 0.1450 0.1400 0.1400 20,000 +0.00(+0.00%)
Sep 28, 2016 0.1450 0.1450 0.1400 0.1400 149,499 +0.01(+3.70%)
Sep 27, 2016 0.1400 0.1450 0.1350 0.1350 100,500 -0.01(-6.90%)
Sep 26, 2016 0.1650 0.1700 0.1400 0.1450 788,900 -0.01(-6.45%)
Sep 23, 2016 0.1300 0.1950 0.1300 0.1550 2,713,440 +0.04(+40.91%)
Sep 22, 2016 0.1100 0.1100 0.1100 0.1100 71,000 +0.00(+0.00%)
Sep 21, 2016 0.1200 0.1200 0.1000 0.1100 185,500 -0.01(-8.33%)
Sep 20, 2016 0.1250 0.1250 0.1200 0.1200 82,200 -0.01(-4.00%)
Sep 19, 2016 0.1300 0.1300 0.1250 0.1250 66,270 -0.01(-3.85%)
Sep 16, 2016 0.1300 0.1300 0.1250 0.1300 67,000 +0.01(+4.00%)
Sep 15, 2016 0.1300 0.1300 0.1250 0.1250 30,000 -0.01(-3.85%)
Sep 14, 2016 0.1300 0.1300 0.1300 0.1300 7,000 +0.01(+4.00%)
Sep 12, 2016 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Sep 08, 2016 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Sep 06, 2016 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 02, 2016 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Aug 31, 2016 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Aug 30, 2016 0.1600 0.1600 0.1400 0.1400 11,783 -0.01(-9.68%)
Aug 23, 2016 0.1550 0.1550 0.1550 0 +0.02(+14.81%)
Aug 22, 2016 0.1350 0.1350 0.1350 0.1350 1,000 -0.02(-12.90%)
Aug 19, 2016 0.1550 0.1550 0.1550 0.1550 3,000 +0.01(+3.33%)
Aug 17, 2016 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Aug 16, 2016 0.1550 0.1600 0.1550 0.1600 7,500 +0.03(+23.08%)
Aug 15, 2016 0.1350 0.1400 0.1300 0.1300 7,000 -0.02(-16.13%)
Aug 11, 2016 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Aug 10, 2016 0.1450 0.1450 0.1450 0.1450 1,000 -0.01(-6.45%)
Aug 09, 2016 0.1550 0.1550 0.1550 0.1550 1,500 +0.01(+6.90%)
Aug 08, 2016 0.1450 0.1450 0.1450 0.1450 5,500 -0.01(-3.33%)
Aug 05, 2016 0.1500 0.1500 0.1500 0.1500 3,500 -0.02(-11.76%)
Jul 21, 2016 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Jul 20, 2016 0.1550 0.1550 0.1550 0.1550 5,300 +0.00(+0.00%)
Jul 19, 2016 0.1350 0.1550 0.1350 0.1550 19,000 +0.01(+3.33%)
Jul 18, 2016 0.1500 0.1500 0.1500 0.1500 24,920 +0.00(+0.00%)
Jul 14, 2016 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Jul 13, 2016 0.1600 0.1600 0.1600 0.1600 3,000 +0.02(+14.29%)
Jul 12, 2016 0.1550 0.1600 0.1400 0.1400 18,230 +0.01(+3.70%)
Jul 11, 2016 0.1500 0.1900 0.1350 0.1350 97,000 -0.01(-3.57%)
Jul 08, 2016 0.1400 0.1400 0.1400 0.1400 10,075 -0.01(-9.68%)
Jul 05, 2016 0.1550 0.1550 0.1550 0.1550 1,000 +0.01(+10.71%)
Jul 04, 2016 0.1250 0.1400 0.1200 0.1400 18,000 -0.00(-3.45%)
Jun 29, 2016 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Jun 28, 2016 0.1600 0.1600 0.1250 0.1550 25,000 -0.02(-11.43%)
Jun 27, 2016 0.1750 0.1750 0.1750 0.1750 700 -0.01(-2.78%)
Jun 24, 2016 0.1800 0.1800 0.1800 0.1800 500 +0.02(+12.50%)
Jun 23, 2016 0.1600 0.1600 0.1600 0.1600 1,000 -0.02(-11.11%)
Jun 20, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 17, 2016 0.1900 0.2200 0.1800 0.1800 27,500 -0.03(-14.29%)
Jun 16, 2016 0.2100 0.2100 0.2100 0.2100 7,500 +0.00(+0.00%)
Jun 15, 2016 0.1850 0.2100 0.1600 0.2100 27,000 +0.02(+13.51%)
Jun 14, 2016 0.1850 0.1850 0.1850 0.1850 8,000 -0.01(-5.13%)
Jun 10, 2016 0.1950 0.1950 0.1950 0 -0.01(-7.14%)
Jun 09, 2016 0.1900 0.2100 0.1900 0.2100 16,000 +0.04(+20.00%)
Jun 08, 2016 0.1750 0.1750 0.1750 0.1750 500 -0.02(-7.89%)
Jun 07, 2016 0.1850 0.1900 0.1850 0.1900 15,500 +0.02(+11.76%)
Jun 06, 2016 0.2000 0.2000 0.1700 0.1700 18,880 +0.00(+0.00%)
Jun 03, 2016 0.1750 0.1800 0.1700 0.1700 5,800 -0.03(-15.00%)
Jun 02, 2016 0.2000 0.2000 0.2000 0.2000 3,500 +0.00(+0.00%)
May 31, 2016 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
May 27, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 26, 2016 0.1700 0.1700 0.1700 0.1700 1,165 +0.00(+0.00%)
May 25, 2016 0.1800 0.1800 0.1700 0.1700 23,500 +0.00(+0.00%)
May 24, 2016 0.1700 0.1700 0.1700 0.1700 20,500 +0.01(+3.03%)
May 20, 2016 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
May 18, 2016 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
May 17, 2016 0.1700 0.1700 0.1650 0.1650 7,950 -0.01(-2.94%)
May 16, 2016 0.1600 0.1800 0.1500 0.1700 35,900 -0.02(-12.82%)
May 12, 2016 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
May 11, 2016 0.2000 0.2000 0.2000 0.2000 500 -0.03(-14.89%)
May 06, 2016 0.2350 0.2350 0.2350 0 +0.01(+6.82%)
May 05, 2016 0.2250 0.2250 0.2200 0.2200 13,520 +0.02(+12.82%)
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.