Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ventripoint Diagnostics Ltd (TSV: VPT )

0.2300 +0.0100 (+4.55%)
Streaming Delayed Price Updated: 12:51 PM EDT, Jun 7, 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, 2021 0.3950 0.4100 0.3900 0.4000 151,601 +0.00(+0.00%)
May 28, 2021 0.4250 0.4300 0.3950 0.4000 838,583 -0.02(-5.88%)
May 27, 2021 0.4350 0.4400 0.4100 0.4250 695,920 +0.00(+0.00%)
May 26, 2021 0.4350 0.4550 0.4250 0.4250 1,120,228 -0.02(-3.41%)
May 25, 2021 0.4500 0.4500 0.4350 0.4400 387,726 -0.01(-1.12%)
May 21, 2021 0.4450 0.4450 0.4450 0 +0.02(+3.49%)
May 20, 2021 0.4500 0.4600 0.4300 0.4300 664,870 -0.02(-3.37%)
May 19, 2021 0.4550 0.4600 0.4350 0.4450 1,128,344 -0.02(-4.30%)
May 18, 2021 0.4550 0.4700 0.4500 0.4650 416,785 +0.01(+1.09%)
May 17, 2021 0.4600 0.4750 0.4300 0.4600 669,986 +0.00(+0.00%)
May 14, 2021 0.4400 0.4600 0.4200 0.4600 1,047,337 +0.03(+6.98%)
May 13, 2021 0.4600 0.4800 0.4200 0.4300 1,985,765 -0.01(-1.15%)
May 12, 2021 0.4100 0.4700 0.4100 0.4350 1,314,437 +0.03(+8.75%)
May 11, 2021 0.3950 0.4200 0.3800 0.4000 1,044,192 -0.01(-1.23%)
May 10, 2021 0.4400 0.4500 0.4050 0.4050 847,425 -0.03(-6.90%)
May 07, 2021 0.4450 0.4500 0.4250 0.4350 864,706 -0.01(-1.14%)
May 06, 2021 0.4650 0.4900 0.4400 0.4400 1,669,167 -0.02(-4.35%)
May 05, 2021 0.4500 0.4800 0.4500 0.4600 1,196,709 +0.00(+0.00%)
May 04, 2021 0.4500 0.4700 0.4300 0.4600 2,540,266 +0.01(+1.10%)
May 03, 2021 0.5000 0.5000 0.4400 0.4550 1,986,126 -0.04(-8.08%)
Apr 30, 2021 0.4900 0.5300 0.4800 0.4950 1,338,466 +0.02(+3.13%)
Apr 29, 2021 0.5300 0.5400 0.4800 0.4800 2,036,694 -0.03(-5.88%)
Apr 28, 2021 0.5200 0.5600 0.5100 0.5100 1,778,157 -0.03(-4.67%)
Apr 27, 2021 0.6500 0.6600 0.5200 0.5350 9,793,216 -0.10(-16.41%)
Apr 26, 2021 0.5600 0.6600 0.5400 0.6400 2,840,925 +0.10(+18.52%)
Apr 23, 2021 0.5300 0.5500 0.5200 0.5400 765,408 +0.02(+3.85%)
Apr 22, 2021 0.5600 0.5600 0.5100 0.5200 860,363 -0.03(-5.45%)
Apr 21, 2021 0.5600 0.5700 0.5300 0.5500 1,315,962 -0.01(-1.79%)
Apr 20, 2021 0.6000 0.6000 0.5300 0.5600 2,116,810 -0.04(-6.67%)
Apr 19, 2021 0.5900 0.6700 0.5900 0.6000 3,492,116 -0.01(-1.64%)
Apr 16, 2021 0.5600 0.6300 0.5400 0.6100 4,965,480 +0.05(+8.93%)
Apr 15, 2021 0.5200 0.5600 0.5200 0.5600 2,177,601 +0.05(+9.80%)
Apr 14, 2021 0.5400 0.5400 0.5100 0.5100 2,034,901 -0.02(-3.77%)
Apr 13, 2021 0.5200 0.5600 0.4850 0.5300 3,481,937 +0.01(+1.92%)
Apr 12, 2021 0.4650 0.5400 0.4450 0.5200 4,311,723 +0.05(+9.47%)
Apr 09, 2021 0.4450 0.4800 0.4200 0.4750 1,167,095 +0.03(+6.74%)
Apr 08, 2021 0.4500 0.4600 0.4400 0.4450 589,240 -0.01(-2.20%)
Apr 07, 2021 0.4500 0.4600 0.4300 0.4550 739,399 +0.01(+1.11%)
Apr 06, 2021 0.4650 0.4900 0.4350 0.4500 1,434,420 -0.02(-5.26%)
Apr 05, 2021 0.4500 0.4800 0.4400 0.4750 1,000,473 +0.03(+6.74%)
Apr 01, 2021 0.4450 0.4450 0.4450 0 +0.01(+2.30%)
Mar 31, 2021 0.4350 0.4500 0.4300 0.4350 779,729 +0.00(+0.00%)
Mar 30, 2021 0.4200 0.4350 0.3950 0.4350 554,995 +0.03(+6.10%)
Mar 29, 2021 0.4400 0.4400 0.4100 0.4100 491,475 -0.03(-6.82%)
Mar 26, 2021 0.4600 0.4600 0.4250 0.4400 893,437 -0.02(-4.35%)
Mar 25, 2021 0.4600 0.4600 0.4000 0.4600 3,501,930 +0.02(+3.37%)
Mar 24, 2021 0.4800 0.4900 0.4250 0.4450 1,660,541 -0.02(-3.26%)
Mar 23, 2021 0.5200 0.5200 0.4350 0.4600 1,549,649 -0.06(-11.54%)
Mar 22, 2021 0.5200 0.5300 0.5000 0.5200 739,969 +0.00(+0.00%)
Mar 19, 2021 0.5200 0.5300 0.5000 0.5200 2,049,712 +0.01(+1.96%)
Mar 18, 2021 0.5300 0.5400 0.5000 0.5100 1,404,859 +0.00(+0.00%)
Mar 17, 2021 0.5000 0.5500 0.4800 0.5100 2,546,682 +0.01(+2.00%)
Mar 16, 2021 0.5500 0.5600 0.4950 0.5000 1,639,149 -0.03(-5.66%)
Mar 15, 2021 0.5500 0.5600 0.5200 0.5300 1,018,108 -0.04(-7.02%)
Mar 12, 2021 0.5300 0.5900 0.5100 0.5700 2,381,525 +0.01(+1.79%)
Mar 11, 2021 0.4800 0.5650 0.4600 0.5600 3,977,754 +0.08(+16.67%)
Mar 10, 2021 0.4600 0.4800 0.4450 0.4800 1,987,330 +0.01(+1.05%)
Mar 09, 2021 0.4450 0.4750 0.4300 0.4750 2,285,178 +0.03(+7.95%)
Mar 08, 2021 0.4300 0.4500 0.4000 0.4400 1,250,630 +0.03(+8.64%)
Mar 05, 2021 0.3950 0.4400 0.3400 0.4050 2,444,122 +0.03(+6.58%)
Mar 04, 2021 0.4100 0.4100 0.3700 0.3800 2,330,638 -0.04(-9.52%)
Mar 03, 2021 0.4650 0.4750 0.4000 0.4200 2,871,951 -0.03(-5.62%)
Mar 02, 2021 0.4550 0.4900 0.4450 0.4450 5,661,618 +0.01(+2.30%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.