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

Ventripoint Diagnostics Ltd (OP: VPTDF )

0.1670 +0.0069 (+4.31%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 (%)
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%)
Dec 03, 2018 0.1305 0.1305 0.1305 0 -0.01(-5.02%)
Nov 29, 2018 0.1374 0.1374 0.1374 0 +0.01(+6.26%)
Nov 28, 2018 0.1293 0.1293 0.1293 0.1293 15,000 -0.00(-3.07%)
Nov 27, 2018 0.1334 0.1334 0.1334 0.1334 11,000 -0.01(-9.74%)
Nov 26, 2018 0.1478 0.1478 0.1478 0.1478 10,000 +0.00(+1.37%)
Nov 21, 2018 0.1458 0.1458 0.1458 0 +0.01(+9.21%)
Nov 15, 2018 0.1335 0.1335 0.1335 0 -0.02(-11.00%)
Nov 12, 2018 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Nov 08, 2018 0.1200 0.1200 0.1200 0 -0.01(-6.98%)
Nov 02, 2018 0.1290 0.1290 0.1290 0 +0.00(+3.28%)
Nov 01, 2018 0.1243 0.1249 0.1243 0.1249 1,500 +0.01(+4.78%)
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%)
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.