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

Ventripoint Diagnostics Ltd (OP: VPTDF )

0.1624 -0.0076 (-4.47%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 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 (%)
Feb 26, 2021 0.2730 0.3275 0.2651 0.3200 64,000 +0.06(+25.24%)
Feb 25, 2021 0.3083 0.3093 0.2555 0.2555 150,250 -0.06(-19.86%)
Feb 24, 2021 0.3100 0.3190 0.3100 0.3188 24,601 +0.00(+1.59%)
Feb 23, 2021 0.3289 0.3500 0.2972 0.3138 234,320 -0.02(-4.91%)
Feb 22, 2021 0.3244 0.3400 0.3200 0.3300 155,093 -0.00(-0.87%)
Feb 19, 2021 0.3536 0.3536 0.3328 0.3329 25,500 +0.00(+0.54%)
Feb 18, 2021 0.3502 0.3504 0.2989 0.3311 177,515 -0.02(-5.02%)
Feb 17, 2021 0.3888 0.3923 0.3262 0.3486 377,081 -0.04(-10.71%)
Feb 16, 2021 0.3545 0.4150 0.3390 0.3904 419,385 +0.05(+13.16%)
Feb 12, 2021 0.3214 0.3750 0.2930 0.3450 343,100 +0.03(+9.52%)
Feb 11, 2021 0.3117 0.3426 0.2880 0.3150 1,221,016 +0.03(+10.53%)
Feb 10, 2021 0.2484 0.2884 0.2365 0.2850 117,375 +0.03(+11.55%)
Feb 09, 2021 0.2428 0.2555 0.2224 0.2555 92,181 +0.02(+6.46%)
Feb 08, 2021 0.2584 0.2795 0.2340 0.2400 356,264 -0.01(-4.69%)
Feb 05, 2021 0.2073 0.2660 0.2073 0.2518 540,100 +0.05(+24.41%)
Feb 04, 2021 0.1961 0.2027 0.1852 0.2024 304,662 +0.00(+1.20%)
Feb 03, 2021 0.1550 0.2000 0.1550 0.2000 217,853 +0.05(+33.33%)
Feb 02, 2021 0.1522 0.1586 0.1493 0.1500 24,850 +0.00(+1.08%)
Feb 01, 2021 0.1564 0.1613 0.1450 0.1484 28,800 -0.01(-8.96%)
Jan 29, 2021 0.1664 0.1664 0.1489 0.1630 37,900 +0.00(+1.88%)
Jan 28, 2021 0.1441 0.1638 0.1440 0.1600 97,491 +0.00(+1.20%)
Jan 27, 2021 0.1650 0.1796 0.1422 0.1581 276,000 -0.03(-16.79%)
Jan 26, 2021 0.1373 0.1926 0.1300 0.1900 178,049 +0.05(+37.38%)
Jan 25, 2021 0.1463 0.1473 0.1245 0.1383 61,271 -0.00(-1.71%)
Jan 22, 2021 0.1334 0.1554 0.1268 0.1407 63,300 +0.02(+13.83%)
Jan 21, 2021 0.1462 0.1462 0.1236 0.1236 146,870 -0.01(-8.65%)
Jan 20, 2021 0.1490 0.1697 0.1353 0.1353 86,850 +0.01(+4.08%)
Jan 19, 2021 0.1050 0.1300 0.1000 0.1300 243,600 +0.03(+30.00%)
Jan 15, 2021 0.0944 0.1000 0.0863 0.1000 77,900 +0.00(+1.52%)
Jan 14, 2021 0.0908 0.0985 0.0870 0.0985 90,500 +0.01(+8.96%)
Jan 13, 2021 0.1021 0.1021 0.0865 0.0904 238,000 +0.01(+9.31%)
Jan 12, 2021 0.0780 0.0827 0.0670 0.0827 187,200 +0.01(+11.76%)
Jan 11, 2021 0.0615 0.0740 0.0615 0.0740 66,600 +0.01(+21.31%)
Jan 08, 2021 0.0632 0.0632 0.0600 0.0610 7,600 -0.01(-9.90%)
Jan 07, 2021 0.0679 0.0679 0.0677 0.0677 3,300 -0.00(-3.97%)
Jan 06, 2021 0.0706 0.0706 0.0705 0.0705 1,200 -0.00(-5.75%)
Jan 04, 2021 0.0748 0.0748 0.0748 0 -0.01(-6.50%)
Dec 31, 2020 0.0800 0.0800 0.0800 2,000 +0.03(+74.67%)
Dec 30, 2020 0.0458 0.0458 0.0458 0.0458 2,000 -0.01(-23.67%)
Dec 29, 2020 0.0586 0.0600 0.0586 0.0600 15,500 +0.00(+3.45%)
Dec 23, 2020 0.0580 0.0580 0.0580 0 +0.00(+5.45%)
Dec 22, 2020 0.0590 0.0590 0.0543 0.0550 40,000 -0.01(-13.25%)
Dec 21, 2020 0.0620 0.0660 0.0620 0.0634 66,800 +0.01(+14.23%)
Dec 18, 2020 0.0555 0.0555 0.0555 0.0555 50,000 -0.00(-1.60%)
Dec 17, 2020 0.0625 0.0625 0.0552 0.0564 64,100 -0.01(-11.88%)
Dec 16, 2020 0.0613 0.0640 0.0600 0.0640 57,600 -0.00(-4.48%)
Dec 14, 2020 0.0670 0.0670 0.0670 0 +0.01(+13.37%)
Dec 11, 2020 0.0601 0.0601 0.0576 0.0591 41,000 -0.00(-1.50%)
Dec 10, 2020 0.0604 0.0629 0.0600 0.0600 44,000 -0.01(-14.29%)
Dec 08, 2020 0.0700 0.0700 0.0700 0 -0.01(-12.94%)
Dec 04, 2020 0.0804 0.0804 0.0804 0 +0.01(+21.63%)
Dec 03, 2020 0.0700 0.0700 0.0661 0.0661 25,400 -0.00(-1.34%)
Dec 02, 2020 0.0680 0.0680 0.0670 0.0670 3,500 +0.00(+1.52%)
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.