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

Ventripoint Diagnostics Ltd (TSV: VPT )

0.2250 +0.0150 (+7.14%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 1, 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 (%)
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%)
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.