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

Ventripoint Diagnostics Ltd (OP: VPTDF )

0.1850 UNCHANGED
Streaming Delayed Price Updated: 1:20 PM EDT, Jun 5, 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 (%)
Nov 25, 2019 0.0720 0.0720 0.0720 0 +0.00(+6.19%)
Nov 20, 2019 0.0678 0.0678 0.0678 0 -0.00(-0.44%)
Nov 11, 2019 0.0681 0.0681 0.0681 0 -0.00(-2.01%)
Nov 07, 2019 0.0695 0.0695 0.0695 0 -0.01(-6.96%)
Nov 06, 2019 0.0800 0.0800 0.0747 0.0747 15,700 +0.00(+3.61%)
Nov 04, 2019 0.0721 0.0721 0.0721 0 -0.02(-17.60%)
Nov 01, 2019 0.0875 0.0875 0.0875 0.0875 12,000 +0.00(+2.94%)
Oct 28, 2019 0.0850 0.0850 0.0850 0 +0.00(+1.07%)
Oct 23, 2019 0.0841 0.0841 0.0841 0 +0.00(+3.83%)
Oct 22, 2019 0.0860 0.0860 0.0810 0.0810 1,013 -0.00(-5.70%)
Oct 21, 2019 0.0989 0.0989 0.0859 0.0859 23,240 -0.02(-16.60%)
Oct 18, 2019 0.1030 0.1030 0.1030 0.1030 22,000 -0.00(-0.96%)
Oct 17, 2019 0.0943 0.1130 0.0943 0.1040 104,740 +0.04(+58.54%)
Oct 16, 2019 0.0656 0.0656 0.0656 0.0656 5,000 -0.02(-24.60%)
Oct 15, 2019 0.0870 0.0870 0.0870 0.0870 5,000 +0.01(+9.99%)
Oct 04, 2019 0.0791 0.0791 0.0791 0 +0.00(+0.00%)
Oct 02, 2019 0.0791 0.0791 0.0791 0 +0.00(+2.06%)
Sep 26, 2019 0.0775 0.0775 0.0775 0 -0.01(-8.82%)
Sep 24, 2019 0.0850 0.0850 0.0850 0 -0.00(-0.70%)
Sep 19, 2019 0.0856 0.0856 0.0856 0 +0.01(+7.27%)
Sep 18, 2019 0.0798 0.0798 0.0798 0.0798 1,500 -0.00(-5.00%)
Sep 17, 2019 0.0849 0.0849 0.0839 0.0840 5,300 +0.01(+12.00%)
Aug 30, 2019 0.0750 0.0750 0.0750 0 -0.00(-0.27%)
Aug 29, 2019 0.0752 0.0752 0.0752 0.0752 5,000 -0.00(-4.69%)
Aug 28, 2019 0.0789 0.0789 0.0789 0.0789 8,000 -0.01(-15.16%)
Aug 19, 2019 0.0930 0.0930 0.0930 0 -0.02(-17.99%)
Aug 16, 2019 0.1134 0.1134 0.1134 60 +0.00(+0.00%)
Aug 13, 2019 0.1134 0.1134 0.1134 0 +0.00(+3.09%)
Aug 12, 2019 0.1100 0.1100 0.1100 0.1100 5,060 -0.01(-7.56%)
Aug 07, 2019 0.1190 0.1190 0.1190 0 +0.00(+1.36%)
Aug 06, 2019 0.1174 0.1174 0.1174 0.1174 6,500 +0.00(+2.09%)
Aug 02, 2019 0.1150 0.1150 0.1150 0 +0.01(+8.70%)
Aug 01, 2019 0.1133 0.1133 0.1058 0.1058 10,400 -0.01(-8.00%)
Jul 31, 2019 0.1150 0.1150 0.1150 0.1150 10,000 +0.01(+7.98%)
Jul 29, 2019 0.1065 0.1065 0.1065 0 -0.01(-11.10%)
Jul 23, 2019 0.1198 0.1198 0.1198 0 +0.01(+12.17%)
Jul 22, 2019 0.1106 0.1106 0.1068 0.1068 102,000 -0.01(-7.13%)
Jul 17, 2019 0.1150 0.1150 0.1150 0 -0.01(-4.64%)
Jul 16, 2019 0.1173 0.1206 0.1173 0.1206 12,000 -0.00(-1.39%)
Jul 10, 2019 0.1223 0.1223 0.1223 0 -0.01(-4.90%)
Jul 09, 2019 0.1250 0.1300 0.1234 0.1286 38,000 -0.02(-13.11%)
Jul 01, 2019 0.1480 0.1480 0.1480 0 +0.02(+11.95%)
Jun 28, 2019 0.1322 0.1322 0.1322 0.1322 1,000 +0.00(+1.85%)
Jun 27, 2019 0.1250 0.1298 0.1250 0.1298 11,000 -0.00(-0.76%)
Jun 26, 2019 0.1180 0.1350 0.1180 0.1308 3,800 -0.01(-8.53%)
Jun 25, 2019 0.1430 0.1430 0.1430 0.1430 1,000 +0.02(+14.49%)
Jun 21, 2019 0.1249 0.1249 0.1249 0 +0.01(+13.55%)
Jun 20, 2019 0.1116 0.1116 0.1100 0.1100 50,300 -0.01(-10.57%)
Jun 13, 2019 0.1230 0.1230 0.1230 0 -0.00(-1.91%)
Jun 12, 2019 0.1254 0.1254 0.1254 0.1254 5,000 -0.00(-0.63%)
Jun 11, 2019 0.1290 0.1300 0.1262 0.1262 90,800 -0.00(-0.63%)
Jun 10, 2019 0.1306 0.1306 0.1255 0.1270 59,916 +0.01(+9.48%)
Jun 06, 2019 0.1160 0.1160 0.1160 0 +0.00(+0.87%)
Jun 05, 2019 0.1150 0.1150 0.1150 0.1150 14,025 +0.01(+9.52%)
May 31, 2019 0.1050 0.1050 0.1050 0 +0.01(+6.38%)
May 29, 2019 0.0987 0.0987 0.0987 0 +0.02(+31.78%)
May 23, 2019 0.0749 0.0749 0.0749 0 +0.00(+2.04%)
May 22, 2019 0.0734 0.0734 0.0734 0.0734 1,380 -0.01(-15.24%)
May 17, 2019 0.0866 0.0866 0.0866 0 +0.00(+4.84%)
May 16, 2019 0.0873 0.0873 0.0826 0.0826 4,000 -0.00(-1.67%)
May 13, 2019 0.0840 0.0840 0.0840 0 +0.01(+19.66%)
May 07, 2019 0.0702 0.0702 0.0702 0 -0.00(-4.23%)
May 03, 2019 0.0733 0.0733 0.0733 0 +0.00(+4.12%)
Apr 29, 2019 0.0704 0.0704 0.0704 0 -0.02(-20.36%)
Apr 22, 2019 0.0884 0.0884 0.0884 0 -0.01(-7.92%)
Apr 18, 2019 0.0948 0.0960 0.0948 0.0960 9,800 -0.01(-10.61%)
Apr 16, 2019 0.1074 0.1074 0.1074 0 +0.00(+0.19%)
Apr 15, 2019 0.1072 0.1072 0.1072 0.1072 444 -0.01(-4.63%)
Apr 11, 2019 0.1124 0.1124 0.1124 0 -0.00(-2.26%)
Apr 10, 2019 0.1150 0.1150 0.1150 0.1150 7,000 -0.00(-3.44%)
Apr 01, 2019 0.1191 0.1191 0.1191 0 -0.01(-7.39%)
Mar 25, 2019 0.1286 0.1286 0.1286 0 +0.00(+0.86%)
Mar 22, 2019 0.1275 0.1275 0.1275 0.1275 3,000 -0.01(-7.94%)
Mar 21, 2019 0.1385 0.1385 0.1385 0.1385 25,000 +0.00(+3.36%)
Mar 20, 2019 0.1370 0.1370 0.1340 0.1340 9,300 -0.01(-3.80%)
Mar 15, 2019 0.1393 0.1393 0.1393 0 +0.01(+10.56%)
Mar 14, 2019 0.1260 0.1260 0.1260 0.1260 5,000 -0.01(-5.48%)
Mar 12, 2019 0.1333 0.1333 0.1333 0 -0.01(-8.32%)
Mar 07, 2019 0.1454 0.1454 0.1454 0 -0.01(-8.78%)
Mar 05, 2019 0.1594 0.1594 0.1594 0 +0.05(+41.31%)
Feb 28, 2019 0.1128 0.1128 0.1128 0 +0.00(+0.27%)
Feb 22, 2019 0.1125 0.1125 0.1125 0 +0.01(+8.17%)
Feb 21, 2019 0.1040 0.1040 0.1040 0.1040 1,000 -0.02(-13.84%)
Feb 15, 2019 0.1207 0.1207 0.1207 0 -0.01(-4.89%)
Feb 08, 2019 0.1269 0.1269 0.1269 0 +0.02(+14.32%)
Jan 31, 2019 0.1110 0.1110 0.1110 0 -0.01(-8.87%)
Jan 22, 2019 0.1218 0.1218 0.1218 0 +0.00(+1.50%)
Jan 17, 2019 0.1200 0.1200 0.1200 0 -0.00(-0.83%)
Jan 16, 2019 0.1210 0.1210 0.1210 0.1210 23,451 -0.01(-3.97%)
Jan 11, 2019 0.1260 0.1260 0.1260 0 -0.00(-2.02%)
Jan 10, 2019 0.1248 0.1286 0.1248 0.1286 25,000 -0.00(-0.77%)
Jan 08, 2019 0.1296 0.1296 0.1296 0 -0.01(-5.40%)
Jan 04, 2019 0.1370 0.1370 0.1370 0 +0.03(+22.32%)
Dec 31, 2018 0.1120 0.1120 0.1120 0 +0.01(+6.36%)
Dec 20, 2018 0.1053 0.1053 0.1053 0 -0.01(-10.23%)
Dec 18, 2018 0.1173 0.1173 0.1173 0 -0.00(-2.25%)
Dec 10, 2018 0.1200 0.1200 0.1200 0 -0.01(-6.69%)
Dec 06, 2018 0.1286 0.1286 0.1286 0 -0.00(-1.46%)
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.