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

Ventripoint Diagnostics Ltd (TSV: VPT )

0.2200 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
Oct 30, 2020 0.1000 0.1050 0.0950 0.1050 368,400 +0.00(+0.00%)
Oct 29, 2020 0.0950 0.1050 0.0950 0.1050 555,919 +0.01(+10.53%)
Oct 28, 2020 0.1100 0.1100 0.0950 0.0950 1,660,000 -0.01(-13.64%)
Oct 27, 2020 0.1100 0.1100 0.1000 0.1100 855,900 +0.01(+4.76%)
Oct 26, 2020 0.1050 0.1100 0.1000 0.1050 475,475 -0.01(-4.55%)
Oct 23, 2020 0.1150 0.1150 0.1000 0.1100 1,661,440 -0.01(-4.35%)
Oct 22, 2020 0.1050 0.1150 0.1050 0.1150 400,880 +0.01(+9.52%)
Oct 21, 2020 0.1200 0.1250 0.1050 0.1050 1,028,909 -0.01(-12.50%)
Oct 20, 2020 0.1200 0.1200 0.1150 0.1200 1,945,838 +0.00(+4.35%)
Oct 19, 2020 0.1250 0.1300 0.1150 0.1150 2,214,909 -0.00(-4.17%)
Oct 16, 2020 0.1100 0.1200 0.1100 0.1200 1,391,028 +0.01(+9.09%)
Oct 15, 2020 0.1100 0.1100 0.1000 0.1100 2,036,300 +0.01(+4.76%)
Oct 14, 2020 0.1100 0.1100 0.1000 0.1050 732,972 -0.01(-8.70%)
Oct 13, 2020 0.1200 0.1200 0.1100 0.1150 1,111,729 +0.00(+0.00%)
Oct 09, 2020 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
Oct 08, 2020 0.1450 0.1450 0.1200 0.1300 3,283,602 -0.01(-7.14%)
Oct 07, 2020 0.1200 0.1400 0.1100 0.1400 2,421,301 +0.03(+21.74%)
Oct 06, 2020 0.1350 0.1400 0.1100 0.1150 5,424,771 -0.02(-14.81%)
Oct 05, 2020 0.1100 0.1550 0.1100 0.1350 9,516,971 +0.03(+22.73%)
Oct 02, 2020 0.0950 0.1100 0.0900 0.1100 3,332,500 +0.01(+15.79%)
Oct 01, 2020 0.0950 0.0950 0.0850 0.0950 2,301,514 +0.01(+5.56%)
Sep 30, 2020 0.1050 0.1150 0.0900 0.0900 1,860,233 -0.01(-14.29%)
Sep 29, 2020 0.1050 0.1100 0.0950 0.1050 1,443,367 -0.01(-4.55%)
Sep 28, 2020 0.1150 0.1350 0.1000 0.1100 6,369,890 +0.01(+15.79%)
Sep 25, 2020 0.0750 0.1150 0.0750 0.0950 11,870,247 +0.02(+26.67%)
Dec 11, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 10, 2019 0.0800 0.0800 0.0750 0.0750 102,000 -0.01(-6.25%)
Dec 09, 2019 0.0800 0.0800 0.0750 0.0800 140,780 +0.00(+0.00%)
Dec 06, 2019 0.0750 0.0800 0.0700 0.0800 320,098 +0.00(+0.00%)
Dec 05, 2019 0.0750 0.0800 0.0700 0.0800 868,483 +0.00(+0.00%)
Dec 04, 2019 0.0800 0.0850 0.0800 0.0800 249,000 -0.01(-5.88%)
Dec 03, 2019 0.0900 0.0900 0.0800 0.0850 460,500 -0.01(-10.53%)
Dec 02, 2019 0.1000 0.1000 0.0950 0.0950 73,000 +0.00(+0.00%)
Nov 29, 2019 0.0900 0.1000 0.0850 0.0950 105,000 +0.01(+5.56%)
Nov 28, 2019 0.0900 0.0900 0.0900 0.0900 72,000 +0.00(+0.00%)
Nov 27, 2019 0.0950 0.0950 0.0900 0.0900 207,000 -0.01(-5.26%)
Nov 26, 2019 0.0900 0.0950 0.0900 0.0950 225,673 +0.01(+11.76%)
Nov 25, 2019 0.0850 0.0850 0.0850 0.0850 22,500 +0.00(+0.00%)
Nov 22, 2019 0.0850 0.0850 0.0850 0.0850 68,000 +0.00(+0.00%)
Nov 21, 2019 0.0850 0.0850 0.0850 0.0850 106,250 +0.01(+6.25%)
Nov 20, 2019 0.0800 0.0800 0.0800 0.0800 72,800 +0.01(+6.67%)
Nov 19, 2019 0.0850 0.0850 0.0750 0.0750 129,667 -0.01(-6.25%)
Nov 18, 2019 0.0900 0.0900 0.0800 0.0800 377,035 -0.01(-5.88%)
Nov 15, 2019 0.0850 0.0850 0.0850 0.0850 182,000 -0.00(-5.56%)
Nov 14, 2019 0.0900 0.0900 0.0900 0.0900 27,000 -0.01(-5.26%)
Nov 13, 2019 0.0900 0.0950 0.0850 0.0950 325,288 +0.01(+5.56%)
Nov 12, 2019 0.0900 0.0900 0.0900 0.0900 250,000 +0.00(+0.00%)
Nov 11, 2019 0.0950 0.0950 0.0900 0.0900 194,200 -0.01(-5.26%)
Nov 08, 2019 0.0950 0.0950 0.0950 0.0950 34,000 +0.00(+0.00%)
Nov 07, 2019 0.1000 0.1000 0.0950 0.0950 273,395 -0.01(-9.52%)
Nov 06, 2019 0.1050 0.1050 0.1050 0.1050 18,000 +0.00(+5.00%)
Nov 05, 2019 0.1050 0.1100 0.1000 0.1000 209,800 -0.00(-4.76%)
Nov 04, 2019 0.1100 0.1100 0.1000 0.1050 378,867 -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.