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

Ventripoint Diagnostics Ltd (TSV: VPT )

0.2100 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 18, 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 (%)
Sep 30, 2021 0.5000 0.5000 0.4800 0.4850 932,351 -0.02(-3.00%)
Sep 29, 2021 0.5000 0.5400 0.4850 0.5000 1,141,648 -0.01(-1.96%)
Sep 28, 2021 0.5200 0.5700 0.4950 0.5100 3,612,494 -0.09(-15.00%)
Sep 27, 2021 0.6000 0.6300 0.5900 0.6000 1,192,355 +0.01(+1.69%)
Sep 24, 2021 0.5700 0.6200 0.5600 0.5900 1,510,151 +0.02(+3.51%)
Sep 23, 2021 0.5000 0.5900 0.5000 0.5700 2,065,163 +0.07(+14.00%)
Sep 22, 2021 0.5100 0.5100 0.4950 0.5000 192,367 +0.01(+2.04%)
Sep 21, 2021 0.4900 0.5200 0.4900 0.4900 363,966 -0.01(-2.00%)
Sep 20, 2021 0.5100 0.5200 0.4850 0.5000 1,447,172 -0.02(-3.85%)
Sep 17, 2021 0.4900 0.5300 0.4900 0.5200 845,978 +0.04(+7.22%)
Sep 16, 2021 0.5000 0.5300 0.4800 0.4850 1,304,203 -0.01(-2.02%)
Sep 15, 2021 0.5100 0.5100 0.4850 0.4950 303,796 -0.01(-1.00%)
Sep 14, 2021 0.5100 0.5300 0.5000 0.5000 949,154 -0.04(-7.41%)
Sep 13, 2021 0.4950 0.5500 0.4900 0.5400 1,540,026 +0.05(+10.20%)
Sep 10, 2021 0.4800 0.4950 0.4750 0.4900 645,639 +0.00(+0.00%)
Sep 09, 2021 0.4900 0.5000 0.4700 0.4900 803,228 +0.01(+2.08%)
Sep 08, 2021 0.4700 0.5100 0.4700 0.4800 1,067,738 +0.01(+2.13%)
Sep 07, 2021 0.4500 0.4950 0.4500 0.4700 1,670,208 +0.02(+5.62%)
Sep 03, 2021 0.4450 0.4450 0.4450 0 +0.05(+14.10%)
Sep 02, 2021 0.4100 0.4100 0.3900 0.3900 72,078 -0.02(-4.88%)
Sep 01, 2021 0.3700 0.4100 0.3700 0.4100 333,254 +0.04(+10.81%)
Aug 31, 2021 0.3650 0.3700 0.3650 0.3700 149,028 +0.01(+1.37%)
Aug 30, 2021 0.3800 0.3800 0.3650 0.3650 117,251 -0.02(-3.95%)
Aug 27, 2021 0.3550 0.3800 0.3550 0.3800 192,510 +0.03(+7.04%)
Aug 26, 2021 0.3650 0.3650 0.3550 0.3550 129,691 -0.01(-1.39%)
Aug 25, 2021 0.3550 0.3600 0.3550 0.3600 168,805 -0.01(-1.37%)
Aug 24, 2021 0.3600 0.3650 0.3450 0.3650 264,912 +0.00(+0.00%)
Aug 23, 2021 0.3850 0.3850 0.3550 0.3650 192,190 -0.01(-2.67%)
Aug 20, 2021 0.3850 0.3850 0.3750 0.3750 26,605 +0.01(+2.74%)
Aug 19, 2021 0.3800 0.3850 0.3650 0.3650 147,205 -0.02(-3.95%)
Aug 18, 2021 0.3700 0.3900 0.3700 0.3800 102,579 +0.02(+4.11%)
Aug 17, 2021 0.3800 0.3800 0.3600 0.3650 155,558 -0.02(-5.19%)
Aug 16, 2021 0.4050 0.4050 0.3700 0.3850 243,848 -0.02(-4.94%)
Aug 13, 2021 0.4200 0.4200 0.4000 0.4050 78,649 -0.00(-1.22%)
Aug 12, 2021 0.4050 0.4200 0.4000 0.4100 200,378 +0.00(+0.00%)
Aug 11, 2021 0.4100 0.4150 0.3900 0.4100 120,369 +0.00(+0.00%)
Aug 10, 2021 0.4100 0.4100 0.3900 0.4100 129,850 +0.00(+0.00%)
Aug 09, 2021 0.4000 0.4450 0.3900 0.4100 770,122 -0.02(-3.53%)
Aug 06, 2021 0.3950 0.4350 0.3900 0.4250 699,442 +0.03(+7.59%)
Aug 05, 2021 0.3300 0.3950 0.3300 0.3950 1,027,350 +0.08(+23.44%)
Aug 04, 2021 0.3200 0.3250 0.3200 0.3200 61,963 -0.02(-4.48%)
Aug 03, 2021 0.3050 0.3400 0.3000 0.3350 390,833 +0.03(+9.84%)
Jul 30, 2021 0.3050 0.3050 0.3050 0 -0.02(-4.69%)
Jul 29, 2021 0.3100 0.3200 0.3050 0.3200 81,281 +0.01(+3.23%)
Jul 28, 2021 0.3150 0.3150 0.3000 0.3100 65,118 +0.01(+1.64%)
Jul 27, 2021 0.3150 0.3200 0.3050 0.3050 105,701 -0.01(-3.17%)
Jul 26, 2021 0.3300 0.3300 0.3100 0.3150 89,408 -0.02(-5.97%)
Jul 23, 2021 0.3100 0.3450 0.3100 0.3350 328,150 +0.03(+9.84%)
Jul 22, 2021 0.3000 0.3100 0.2950 0.3050 129,406 +0.01(+3.39%)
Jul 21, 2021 0.2850 0.3050 0.2800 0.2950 369,412 +0.01(+3.51%)
Jul 20, 2021 0.3000 0.3000 0.2800 0.2850 233,388 -0.01(-1.72%)
Jul 19, 2021 0.3100 0.3100 0.2900 0.2900 374,184 -0.02(-6.45%)
Jul 16, 2021 0.3150 0.3200 0.3100 0.3100 51,029 -0.01(-3.13%)
Jul 15, 2021 0.3250 0.3250 0.3200 0.3200 55,929 -0.01(-1.54%)
Jul 14, 2021 0.3200 0.3350 0.3200 0.3250 48,900 -0.01(-2.99%)
Jul 13, 2021 0.3300 0.3350 0.3200 0.3350 82,337 +0.01(+3.08%)
Jul 12, 2021 0.3350 0.3500 0.3250 0.3250 332,111 +0.00(+0.00%)
Jul 09, 2021 0.3000 0.3500 0.2950 0.3250 1,099,814 +0.03(+10.17%)
Jul 08, 2021 0.3200 0.3200 0.2950 0.2950 536,949 -0.02(-6.35%)
Jul 07, 2021 0.3300 0.3300 0.3150 0.3150 78,186 -0.02(-4.55%)
Jul 06, 2021 0.3450 0.3450 0.3150 0.3300 358,776 -0.01(-1.49%)
Jul 05, 2021 0.2950 0.3600 0.2950 0.3350 1,651,018 +0.04(+13.56%)
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.