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

Ventripoint Diagnostics Ltd (OP: VPTDF )

0.1629 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 12, 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 (%)
Oct 26, 2018 0.1192 0.1192 0.1192 0 -0.01(-5.10%)
Oct 16, 2018 0.1256 0.1256 0.1256 0 -0.00(-2.18%)
Oct 12, 2018 0.1284 0.1284 0.1284 0 -0.00(-0.62%)
Oct 09, 2018 0.1292 0.1292 0.1292 0 -0.02(-15.00%)
Oct 08, 2018 0.1520 0.1520 0.1520 0.1520 300 +0.02(+11.27%)
Oct 03, 2018 0.1366 0.1366 0.1366 0 +0.00(+0.89%)
Oct 01, 2018 0.1354 0.1354 0.1354 0 -0.01(-9.13%)
Sep 28, 2018 0.1471 0.1490 0.1471 0.1490 20,000 +0.01(+4.20%)
Sep 27, 2018 0.1419 0.1430 0.1419 0.1430 15,000 +0.01(+9.49%)
Sep 26, 2018 0.1350 0.1350 0.1300 0.1306 22,402 -0.01(-9.93%)
Sep 25, 2018 0.1430 0.1450 0.1430 0.1450 20,000 -0.00(-0.14%)
Sep 21, 2018 0.1452 0.1452 0.1452 0 -0.01(-5.71%)
Sep 19, 2018 0.1540 0.1540 0.1540 0 +0.00(+2.74%)
Sep 14, 2018 0.1499 0.1499 0.1499 0 +0.00(+1.42%)
Sep 11, 2018 0.1478 0.1478 0.1478 0 +0.00(+1.72%)
Sep 10, 2018 0.1453 0.1453 0.1453 0.1453 1,500 -0.01(-5.09%)
Sep 05, 2018 0.1531 0.1531 0.1531 0 +0.01(+5.44%)
Aug 31, 2018 0.1452 0.1452 0.1452 0 +0.00(+0.00%)
Aug 30, 2018 0.1452 0.1452 0.1452 0.1452 3,000 -0.00(-3.20%)
Aug 27, 2018 0.1500 0.1500 0.1500 0 -0.00(-3.16%)
Aug 23, 2018 0.1549 0.1549 0.1549 0 -0.01(-4.38%)
Aug 17, 2018 0.1620 0.1620 0.1620 0 +0.00(+0.62%)
Aug 16, 2018 0.1599 0.1610 0.1599 0.1610 7,000 +0.00(+2.81%)
Aug 14, 2018 0.1566 0.1566 0.1566 0 -0.01(-7.01%)
Aug 08, 2018 0.1684 0.1684 0.1684 0 -0.04(-17.45%)
Aug 06, 2018 0.2040 0.2040 0.2040 0 +0.01(+3.45%)
Aug 01, 2018 0.1972 0.1972 0.1972 0 +0.03(+14.92%)
Jul 30, 2018 0.1716 0.1716 0.1716 0 -0.05(-21.03%)
Jul 20, 2018 0.2173 0.2173 0.2173 0 +0.01(+5.59%)
Jul 19, 2018 0.2058 0.2058 0.2058 0.2058 5,100 -0.02(-8.86%)
Jul 17, 2018 0.2258 0.2258 0.2258 0 +0.01(+3.53%)
Jul 11, 2018 0.2181 0.2181 0.2181 0 -0.00(-2.15%)
Jul 10, 2018 0.2229 0.2229 0.2229 0.2229 1,000 +0.01(+3.15%)
Jul 09, 2018 0.2161 0.2161 0.2161 0.2161 1,000 +0.00(+0.61%)
Jul 06, 2018 0.2267 0.2267 0.2148 0.2148 7,000 -0.02(-8.01%)
Jun 29, 2018 0.2335 0.2335 0.2335 0 +0.01(+4.15%)
Jun 26, 2018 0.2242 0.2242 0.2242 0 -0.01(-5.48%)
Jun 25, 2018 0.2372 0.2372 0.2372 0.2372 2,050 -0.00(-0.38%)
Jun 22, 2018 0.2381 0.2381 0.2381 0.2381 1,000 +0.01(+3.80%)
Jun 21, 2018 0.2294 0.2294 0.2294 0.2294 120 +0.00(+2.13%)
Jun 19, 2018 0.2246 0.2246 0.2246 0 -0.02(-7.34%)
Jun 18, 2018 0.2400 0.2424 0.2400 0.2424 1,980 -0.01(-3.81%)
Jun 15, 2018 0.2483 0.2483 0.2520 5,130 +0.00(+1.49%)
Jun 14, 2018 0.2497 0.2550 0.2483 0.2483 11,500 +0.00(+1.55%)
Jun 11, 2018 0.2445 0.2445 0.2445 0 -0.01(-2.55%)
Jun 06, 2018 0.2509 0.2509 0.2509 0 -0.01(-3.76%)
Jun 05, 2018 0.2588 0.2607 0.2556 0.2607 9,900 +0.03(+11.89%)
Jun 04, 2018 0.2330 0.2330 0.2330 0.2330 30,000 -0.00(-0.13%)
May 31, 2018 0.2333 0.2333 0.2333 0 -0.00(-1.35%)
May 25, 2018 0.2365 0.2365 0.2365 0 -0.01(-3.35%)
May 23, 2018 0.2447 0.2447 0.2447 0 -0.02(-7.13%)
May 22, 2018 0.2606 0.2635 0.2486 0.2635 12,100 -0.03(-9.76%)
May 21, 2018 0.2920 0.2920 0.2919 0.2920 19,000 +0.03(+10.19%)
May 18, 2018 0.2740 0.2740 0.2650 0.2650 5,300 -0.00(-0.93%)
May 17, 2018 0.2798 0.2831 0.2583 0.2675 13,466 -0.02(-8.08%)
May 16, 2018 0.3452 0.3878 0.2910 0.2910 90,840 +0.06(+28.70%)
May 10, 2018 0.2261 0.2261 0.2261 0 +0.01(+4.72%)
May 03, 2018 0.2159 0.2159 0.2159 0 -0.02(-8.59%)
Apr 30, 2018 0.2362 0.2362 0.2362 0 -0.01(-3.59%)
Apr 27, 2018 0.2412 0.2450 0.2412 0.2450 10,000 -0.00(-1.76%)
Apr 18, 2018 0.2494 0.2494 0.2494 0 +0.02(+9.72%)
Mar 27, 2018 0.2273 0.2273 0.2273 0 -0.01(-3.28%)
Mar 23, 2018 0.2350 0.2350 0.2350 0 -0.01(-3.53%)
Mar 20, 2018 0.2436 0.2436 0.2436 0 -0.00(-0.57%)
Mar 19, 2018 0.2437 0.2450 0.2437 0.2450 15,500 -0.00(-1.80%)
Mar 16, 2018 0.2495 0.2495 0.2495 0.2495 390 +0.00(+1.84%)
Mar 14, 2018 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Mar 12, 2018 0.2500 0.2500 0.2500 0 -0.00(-0.79%)
Mar 09, 2018 0.2549 0.2549 0.2520 0.2520 6,000 +0.01(+5.44%)
Mar 07, 2018 0.2390 0.2390 0.2390 0 -0.01(-4.44%)
Mar 06, 2018 0.2501 0.2501 0.2501 0.2501 125 -0.00(-0.87%)
Mar 05, 2018 0.2523 0.2523 0.2523 0.2523 1,000 -0.01(-2.36%)
Feb 26, 2018 0.2584 0.2584 0.2584 0 -0.00(-1.60%)
Feb 15, 2018 0.2626 0.2626 0.2626 0 +0.00(+0.38%)
Feb 14, 2018 0.2503 0.2616 0.2503 0.2616 2,100 +0.01(+2.23%)
Feb 13, 2018 0.2559 0.2559 0.2559 0.2559 500 +0.01(+3.73%)
Feb 09, 2018 0.2467 0.2467 0.2467 0 +0.03(+14.00%)
Feb 06, 2018 0.2164 0.2164 0.2164 0 -0.00(-1.05%)
Feb 05, 2018 0.2187 0.2187 0.2187 0.2187 1,000 -0.03(-11.81%)
Feb 02, 2018 0.2480 0.2480 0.2480 0.2480 2,000 +0.02(+7.83%)
Jan 30, 2018 0.2300 0.2300 0.2300 0 -0.03(-11.50%)
Jan 23, 2018 0.2599 0.2599 0.2599 0 +0.00(+1.92%)
Jan 22, 2018 0.2509 0.2550 0.2476 0.2550 11,765 +0.01(+5.20%)
Jan 18, 2018 0.2424 0.2424 0.2424 0 -0.01(-3.58%)
Jan 17, 2018 0.2704 0.2704 0.2466 0.2514 82,000 -0.01(-4.23%)
Jan 16, 2018 0.2540 0.2625 0.2472 0.2625 3,500 +0.01(+5.85%)
Jan 12, 2018 0.2480 0.2480 0.2480 0 -0.03(-10.27%)
Jan 11, 2018 0.2762 0.2764 0.2762 0.2764 700 +0.02(+6.64%)
Jan 10, 2018 0.2758 0.2592 0.2592 600 -0.02(-6.02%)
Jan 09, 2018 0.2770 0.2770 0.2758 0.2758 12,000 -0.03(-10.16%)
Jan 08, 2018 0.3232 0.3232 0.3040 0.3070 4,800 +0.07(+26.86%)
Jan 04, 2018 0.2420 0.2420 0.2420 0 +0.00(+1.68%)
Jan 02, 2018 0.2380 0.2380 0.2380 0 +0.00(+1.80%)
Dec 29, 2017 0.2338 0.2338 0.2338 0 -0.01(-5.99%)
Dec 28, 2017 0.2486 0.2487 0.2486 0.2487 4,500 +0.04(+17.87%)
Dec 27, 2017 0.2110 0.2110 0.2110 0.2110 2,000 -0.01(-2.98%)
Dec 22, 2017 0.2175 0.2175 0.2175 0 +0.00(+1.87%)
Dec 21, 2017 0.2135 0.2135 0.2135 0.2135 2,000 +0.01(+4.30%)
Dec 20, 2017 0.1830 0.2047 0.1830 0.2047 1,309 +0.01(+4.76%)
Dec 19, 2017 0.1954 0.1954 0.1954 0.1954 4,350 -0.01(-4.17%)
Dec 15, 2017 0.2039 0.2039 0.2039 0 -0.01(-3.82%)
Dec 13, 2017 0.2120 0.2120 0.2120 0 +0.01(+6.00%)
Dec 12, 2017 0.1960 0.2000 0.1921 0.2000 2,000 -0.00(-2.06%)
Dec 08, 2017 0.2042 0.2042 0.2042 0 -0.01(-2.39%)
Dec 06, 2017 0.2092 0.2092 0.2092 0 +0.03(+13.76%)
Nov 30, 2017 0.1839 0.1839 0.1839 0 -0.04(-17.42%)
Nov 29, 2017 0.2181 0.2227 0.2181 0.2227 2,700 -0.01(-2.75%)
Nov 27, 2017 0.2290 0.2290 0.2290 0 -0.00(-1.67%)
Nov 21, 2017 0.2329 0.2329 0.2329 0 -0.02(-7.98%)
Nov 20, 2017 0.1707 0.2531 0.1707 0.2531 218,259 +0.09(+52.75%)
Nov 15, 2017 0.1657 0.1657 0.1657 0 +0.03(+25.15%)
Nov 13, 2017 0.1324 0.1324 0.1324 0 -0.01(-6.96%)
Nov 03, 2017 0.1423 0.1423 0.1423 0 +0.00(+2.37%)
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.