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

Ventripoint Diagnostics Ltd (TSV: VPT )

0.2450 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 8, 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 30, 2017 0.2950 0.3000 0.2900 0.3000 63,667 +0.00(+0.00%)
Jun 29, 2017 0.3000 0.3050 0.2950 0.3000 62,066 +0.01(+3.45%)
Jun 28, 2017 0.2950 0.3100 0.2900 0.2900 133,000 -0.02(-4.92%)
Jun 27, 2017 0.3000 0.3050 0.2900 0.3050 133,800 +0.01(+1.67%)
Jun 26, 2017 0.2850 0.3100 0.2850 0.3000 194,625 +0.01(+3.45%)
Jun 23, 2017 0.3200 0.3200 0.2900 0.2900 210,828 -0.03(-7.94%)
Jun 22, 2017 0.3200 0.3200 0.3100 0.3150 135,100 +0.01(+1.61%)
Jun 21, 2017 0.3150 0.3400 0.3100 0.3100 592,545 +0.02(+5.08%)
Jun 20, 2017 0.3000 0.3000 0.2900 0.2950 240,400 -0.01(-3.28%)
Jun 19, 2017 0.3100 0.3200 0.3000 0.3050 669,100 -0.01(-3.17%)
Jun 16, 2017 0.2850 0.3150 0.2850 0.3150 323,000 +0.02(+5.00%)
Jun 15, 2017 0.2900 0.3000 0.2850 0.3000 53,500 +0.01(+3.45%)
Jun 14, 2017 0.3000 0.3000 0.2800 0.2900 415,045 -0.02(-6.45%)
Jun 13, 2017 0.3100 0.3100 0.3000 0.3100 468,377 +0.01(+3.33%)
Jun 12, 2017 0.3200 0.3200 0.2950 0.3000 196,425 -0.02(-6.25%)
Jun 09, 2017 0.3350 0.3400 0.3150 0.3200 419,906 -0.01(-3.03%)
Jun 08, 2017 0.2650 0.3600 0.2650 0.3300 1,580,819 +0.08(+29.41%)
Jun 07, 2017 0.2700 0.2750 0.2550 0.2550 160,215 -0.03(-8.93%)
Jun 06, 2017 0.2700 0.2800 0.2400 0.2800 589,625 +0.00(+0.00%)
Jun 05, 2017 0.3000 0.3100 0.2700 0.2800 373,993 -0.03(-9.68%)
Jun 02, 2017 0.3000 0.3100 0.2950 0.3100 299,628 +0.01(+3.33%)
Jun 01, 2017 0.3350 0.3350 0.3000 0.3000 346,700 -0.03(-9.09%)
May 31, 2017 0.3450 0.3450 0.3250 0.3300 195,500 -0.01(-1.49%)
May 30, 2017 0.3500 0.3500 0.3350 0.3350 59,000 -0.01(-1.47%)
May 29, 2017 0.3500 0.3500 0.3400 0.3400 57,700 -0.00(-1.45%)
May 26, 2017 0.3500 0.3550 0.3300 0.3450 129,900 +0.00(+1.47%)
May 25, 2017 0.3350 0.3450 0.3300 0.3400 106,370 +0.01(+3.03%)
May 24, 2017 0.3500 0.3500 0.3300 0.3300 145,450 -0.01(-1.49%)
May 23, 2017 0.3550 0.3550 0.3350 0.3350 25,750 -0.01(-1.47%)
May 19, 2017 0.3300 0.3550 0.3300 0.3400 229,650 +0.01(+1.49%)
May 18, 2017 0.3450 0.3450 0.3250 0.3350 131,000 -0.01(-2.90%)
May 17, 2017 0.3450 0.3600 0.3400 0.3450 220,420 +0.00(+0.00%)
May 16, 2017 0.3550 0.3550 0.3450 0.3450 72,250 -0.01(-2.82%)
May 15, 2017 0.3550 0.3700 0.3550 0.3550 240,367 -0.02(-4.05%)
May 12, 2017 0.3550 0.3750 0.3500 0.3700 453,650 +0.00(+0.00%)
May 11, 2017 0.3500 0.3700 0.3400 0.3700 580,757 +0.03(+8.82%)
May 10, 2017 0.3450 0.3550 0.3250 0.3400 550,250 +0.01(+1.49%)
May 09, 2017 0.3300 0.3400 0.3200 0.3350 469,161 -0.01(-4.29%)
May 08, 2017 0.3700 0.3850 0.3350 0.3500 305,500 -0.04(-10.26%)
May 05, 2017 0.3700 0.3900 0.3600 0.3900 495,774 +0.01(+1.30%)
May 04, 2017 0.3800 0.3900 0.3650 0.3850 497,888 -0.01(-2.53%)
May 03, 2017 0.3100 0.4100 0.3100 0.3950 1,088,202 +0.08(+23.44%)
May 02, 2017 0.3500 0.3500 0.3150 0.3200 1,056,470 -0.02(-7.25%)
May 01, 2017 0.3700 0.3750 0.3450 0.3450 349,804 -0.03(-6.76%)
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%)
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.