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

Ventripoint Diagnostics Ltd (TSV: VPT )

0.2250 +0.0050 (+2.27%)
Streaming Delayed Price Updated: 10:19 AM EDT, May 3, 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 (%)
Jul 31, 2017 0.2600 0.2700 0.2550 0.2700 34,900 +0.02(+5.88%)
Jul 28, 2017 0.2500 0.2650 0.2500 0.2550 38,990 -0.01(-3.77%)
Jul 27, 2017 0.2600 0.2750 0.2550 0.2650 101,330 +0.01(+3.92%)
Jul 26, 2017 0.2600 0.2650 0.2550 0.2550 28,846 -0.01(-1.92%)
Jul 25, 2017 0.2600 0.2850 0.2550 0.2600 311,001 -0.01(-1.89%)
Jul 24, 2017 0.2750 0.2800 0.2600 0.2650 95,315 -0.01(-1.85%)
Jul 21, 2017 0.2800 0.2800 0.2650 0.2700 30,000 -0.01(-3.57%)
Jul 20, 2017 0.2800 0.2900 0.2650 0.2800 168,900 +0.01(+1.82%)
Jul 19, 2017 0.2800 0.2800 0.2700 0.2750 22,000 -0.01(-1.79%)
Jul 18, 2017 0.2750 0.2800 0.2750 0.2800 14,100 -0.01(-3.45%)
Jul 17, 2017 0.2950 0.2950 0.2700 0.2900 143,100 -0.01(-1.69%)
Jul 14, 2017 0.2800 0.2950 0.2700 0.2950 18,000 +0.02(+7.27%)
Jul 13, 2017 0.2750 0.2800 0.2750 0.2750 88,500 -0.02(-6.78%)
Jul 12, 2017 0.2900 0.3000 0.2900 0.2950 30,200 +0.01(+3.51%)
Jul 11, 2017 0.2900 0.3000 0.2800 0.2850 117,110 -0.01(-1.72%)
Jul 10, 2017 0.3100 0.3200 0.2900 0.2900 128,100 -0.02(-4.92%)
Jul 07, 2017 0.2800 0.3100 0.2800 0.3050 41,000 +0.02(+8.93%)
Jul 06, 2017 0.2950 0.2950 0.2750 0.2800 18,500 -0.01(-3.45%)
Jul 05, 2017 0.2900 0.2900 0.2900 0.2900 16,000 +0.01(+3.57%)
Jul 04, 2017 0.2900 0.3000 0.2800 0.2800 110,820 -0.02(-6.67%)
Jul 03, 2017 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
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%)
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.