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

Ventripoint Diagnostics Ltd (OP: VPTDF )

0.1624 UNCHANGED
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 (%)
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%)
Nov 02, 2017 0.1390 0.1390 0.1390 0.1390 125 +0.00(+2.96%)
Oct 31, 2017 0.1350 0.1350 0.1350 0 -0.01(-6.38%)
Oct 30, 2017 0.1442 0.1442 0.1442 0.1442 350 +0.00(+1.76%)
Oct 27, 2017 0.1455 0.1455 0.1417 0.1417 3,659 -0.01(-4.90%)
Oct 26, 2017 0.1490 0.1490 0.1490 0.1490 500 +0.00(+3.04%)
Oct 20, 2017 0.1446 0.1446 0.1446 0 -0.01(-3.66%)
Oct 19, 2017 0.1501 0.1501 0.1501 0.1501 31,500 -0.05(-23.42%)
Sep 26, 2017 0.1960 0.1960 0.1960 0 +0.00(+0.51%)
Sep 08, 2017 0.1950 0.1950 0.1950 0 +0.01(+6.44%)
Sep 06, 2017 0.1832 0.1832 0.1832 0 -0.02(-11.45%)
Aug 30, 2017 0.2069 0.2069 0.2069 0 -0.03(-11.20%)
Aug 25, 2017 0.2330 0.2330 0.2330 0 +0.00(+2.06%)
Aug 23, 2017 0.2283 0.2283 0.2283 0 -0.02(-7.94%)
Aug 14, 2017 0.2480 0.2480 0.2480 0 +0.02(+11.21%)
Aug 10, 2017 0.2230 0.2230 0.2230 0 -0.00(-0.76%)
Aug 03, 2017 0.2247 0.2247 0.2247 0 +0.03(+14.06%)
Jul 27, 2017 0.1970 0.1970 0.1970 0 -0.04(-16.88%)
Jul 25, 2017 0.2370 0.2370 0.2370 0 -0.00(-0.71%)
Jul 10, 2017 0.2387 0.2387 0.2387 0 -0.00(-1.73%)
Jul 07, 2017 0.2351 0.2429 0.2351 0.2429 25,000 +0.02(+10.66%)
Jul 03, 2017 0.2195 0.2195 0.2195 0.2195 0 +0.00(+0.00%)
Jun 27, 2017 0.2195 0.2195 0.2195 0 -0.01(-5.71%)
Jun 23, 2017 0.2328 0.2328 0.2328 0 +0.00(+0.00%)
Jun 22, 2017 0.2328 0.2328 0.2328 0.2328 115 +0.01(+4.39%)
Jun 19, 2017 0.2230 0.2230 0.2230 0 +0.02(+10.34%)
Jun 07, 2017 0.2021 0.2021 0.2021 0 -0.00(-0.30%)
Jun 06, 2017 0.2020 0.2027 0.1981 0.2027 36,752 -0.03(-12.70%)
Jun 02, 2017 0.2322 0.2322 0.2322 0 -0.00(-0.94%)
Jun 01, 2017 0.2344 0.2344 0.2344 0.2344 25,000 -0.02(-9.25%)
May 31, 2017 0.2583 0.2583 0.2583 0.2583 2,000 -0.01(-5.38%)
May 22, 2017 0.2730 0.2730 0.2730 0 +0.01(+4.40%)
May 19, 2017 0.2615 0.2615 0.2615 0.2615 3,500 +0.01(+5.44%)
May 18, 2017 0.2480 0.2480 0.2480 0.2480 200 -0.01(-2.75%)
May 15, 2017 0.2550 0.2550 0.2550 0 -0.02(-6.25%)
May 12, 2017 0.2720 0.2720 0.2720 0.2720 15,141 +0.02(+7.00%)
May 10, 2017 0.2542 0.2542 0.2542 0 -0.01(-5.11%)
May 08, 2017 0.2679 0.2679 0.2679 0 -0.01(-2.83%)
May 05, 2017 0.2757 0.2757 0.2757 0.2757 1,500 +0.00(+1.73%)
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.