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

Ventripoint Diagnostics Ltd (TSV: VPT )

0.2900 +0.0400 (+16.00%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 6, 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 (%)
May 31, 2022 0.2850 0.2850 0.2700 0.2700 67,682 -0.01(-5.26%)
May 30, 2022 0.2800 0.2850 0.2700 0.2850 109,959 +0.00(+1.79%)
May 27, 2022 0.2900 0.2900 0.2800 0.2800 34,600 -0.01(-5.08%)
May 26, 2022 0.2900 0.2950 0.2800 0.2950 32,710 +0.01(+3.51%)
May 25, 2022 0.2700 0.3000 0.2700 0.2850 160,500 +0.02(+7.55%)
May 24, 2022 0.2700 0.2700 0.2600 0.2650 40,813 -0.01(-1.85%)
May 20, 2022 0.2700 0 +0.00(+0.00%)
May 19, 2022 0.2750 0.2750 0.2700 0.2700 95,580 -0.01(-3.57%)
May 18, 2022 0.2950 0.3000 0.2800 0.2800 106,952 -0.01(-5.08%)
May 17, 2022 0.2800 0.2950 0.2800 0.2950 35,650 +0.02(+7.27%)
May 16, 2022 0.2750 0.2800 0.2700 0.2750 219,886 -0.01(-1.79%)
May 13, 2022 0.2700 0.3000 0.2700 0.2800 125,850 +0.01(+3.70%)
May 12, 2022 0.2700 0.2700 0.2600 0.2700 272,145 +0.00(+0.00%)
May 11, 2022 0.2750 0.2750 0.2700 0.2700 53,904 +0.01(+3.85%)
May 10, 2022 0.2850 0.2900 0.2600 0.2600 136,285 -0.02(-8.77%)
May 09, 2022 0.2900 0.2950 0.2850 0.2850 54,131 -0.02(-6.56%)
May 06, 2022 0.2900 0.3050 0.2850 0.3050 97,581 +0.01(+1.67%)
May 05, 2022 0.3000 0.3050 0.2950 0.3000 97,485 -0.02(-4.76%)
May 04, 2022 0.3200 0.3200 0.3050 0.3150 58,069 -0.01(-1.56%)
May 03, 2022 0.2950 0.3200 0.2900 0.3200 77,940 +0.03(+10.34%)
May 02, 2022 0.3100 0.3100 0.2850 0.2900 145,989 -0.01(-3.33%)
Apr 29, 2022 0.3150 0.3150 0.3000 0.3000 165,778 -0.02(-6.25%)
Apr 28, 2022 0.3000 0.3200 0.2900 0.3200 87,863 +0.02(+6.67%)
Apr 27, 2022 0.3100 0.3150 0.3000 0.3000 158,045 -0.01(-3.23%)
Apr 26, 2022 0.3650 0.3650 0.2900 0.3100 1,111,653 -0.03(-8.82%)
Apr 25, 2022 0.3700 0.3700 0.3400 0.3400 185,609 -0.02(-6.85%)
Apr 22, 2022 0.3600 0.3700 0.3400 0.3650 201,490 +0.01(+1.39%)
Apr 21, 2022 0.3800 0.3800 0.3550 0.3600 131,075 -0.01(-2.70%)
Apr 20, 2022 0.3850 0.3850 0.3700 0.3700 96,717 -0.02(-3.90%)
Apr 19, 2022 0.3800 0.3850 0.3750 0.3850 81,739 +0.02(+4.05%)
Apr 18, 2022 0.3900 0.3900 0.3700 0.3700 128,667 -0.01(-2.63%)
Apr 14, 2022 0.3800 0 +0.01(+1.33%)
Apr 13, 2022 0.3950 0.3950 0.3750 0.3750 74,656 -0.02(-5.06%)
Apr 12, 2022 0.3850 0.3950 0.3650 0.3950 160,283 +0.01(+1.28%)
Apr 11, 2022 0.4000 0.4000 0.3750 0.3900 143,836 -0.01(-2.50%)
Apr 08, 2022 0.3750 0.4000 0.3750 0.4000 71,251 +0.01(+1.27%)
Apr 07, 2022 0.4000 0.4050 0.3950 0.3950 312,161 -0.01(-2.47%)
Apr 06, 2022 0.3900 0.4050 0.3500 0.4050 174,787 +0.02(+5.19%)
Apr 05, 2022 0.3850 0.3950 0.3850 0.3850 52,317 +0.01(+1.32%)
Apr 04, 2022 0.4100 0.4100 0.3500 0.3800 312,067 +0.00(+0.00%)
Apr 01, 2022 0.3750 0.3950 0.3500 0.3800 381,236 -0.02(-3.80%)
Mar 31, 2022 0.4000 0.4100 0.3850 0.3950 652,999 -0.01(-3.66%)
Mar 30, 2022 0.3200 0.4100 0.3200 0.4100 1,240,326 +0.10(+32.26%)
Mar 29, 2022 0.3050 0.3100 0.2950 0.3100 248,606 +0.00(+0.00%)
Mar 28, 2022 0.3050 0.3100 0.3000 0.3100 61,062 +0.00(+0.00%)
Mar 25, 2022 0.2850 0.3150 0.2850 0.3100 285,543 +0.03(+10.71%)
Mar 24, 2022 0.3100 0.3100 0.2800 0.2800 139,946 -0.00(-1.75%)
Mar 23, 2022 0.3200 0.3200 0.2800 0.2850 321,130 -0.03(-9.52%)
Mar 22, 2022 0.3050 0.3200 0.3050 0.3150 112,254 +0.02(+5.00%)
Mar 21, 2022 0.3100 0.3100 0.2950 0.3000 140,541 +0.01(+3.45%)
Mar 18, 2022 0.2800 0.3000 0.2750 0.2900 460,193 +0.01(+3.57%)
Mar 17, 2022 0.2700 0.3000 0.2650 0.2800 801,964 +0.01(+1.82%)
Mar 16, 2022 0.2500 0.2750 0.2400 0.2750 271,463 +0.03(+10.00%)
Mar 15, 2022 0.2450 0.2500 0.2300 0.2500 282,685 +0.01(+4.17%)
Mar 14, 2022 0.2500 0.2500 0.2400 0.2400 86,399 -0.01(-4.00%)
Mar 11, 2022 0.2500 0.2500 0.2350 0.2500 91,676 +0.01(+2.04%)
Mar 10, 2022 0.2600 0.2600 0.2400 0.2450 99,632 -0.01(-3.92%)
Mar 09, 2022 0.2400 0.2550 0.2400 0.2550 103,965 +0.02(+6.25%)
Mar 08, 2022 0.2450 0.2450 0.2300 0.2400 326,005 -0.02(-7.69%)
Mar 07, 2022 0.2550 0.2600 0.2450 0.2600 209,249 -0.01(-1.89%)
Mar 04, 2022 0.2550 0.2700 0.2550 0.2650 115,809 -0.01(-1.85%)
Mar 03, 2022 0.2750 0.2750 0.2600 0.2700 235,762 -0.01(-1.82%)
Mar 02, 2022 0.2500 0.3250 0.2500 0.2750 623,883 +0.03(+10.00%)
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.