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 (%)
Jun 29, 2023 0.1144 30 +0.01(+5.05%)
Jun 28, 2023 0.1108 0.1108 0.1089 0.1089 1,021 -0.01(-6.28%)
Jun 27, 2023 0.1139 0.1162 0.1139 0.1162 30,100 -0.00(-2.52%)
Jun 26, 2023 0.1211 0.1211 0.1152 0.1192 94,700 +0.01(+7.10%)
Jun 23, 2023 0.1050 0.1113 0.1010 0.1113 22,100 -0.00(-0.18%)
Jun 22, 2023 0.1115 0.1115 0.1115 0.1115 25,000 -0.01(-10.94%)
Jun 21, 2023 0.1252 0.1252 0.1252 0.1252 200 +0.00(+1.87%)
Jun 20, 2023 0.1211 0.1229 0.1150 0.1229 19,500 +0.01(+5.86%)
Jun 16, 2023 0.1152 0.1190 0.1125 0.1161 180,000 -0.00(-1.61%)
Jun 15, 2023 0.1103 0.1180 0.1006 0.1180 12,200 +0.01(+8.76%)
Jun 13, 2023 0.1085 0 -0.00(-1.36%)
Jun 12, 2023 0.1100 0.1100 0.1100 0.1100 14,021 -0.01(-11.86%)
Jun 08, 2023 0.1248 0 -0.00(-0.87%)
Jun 06, 2023 0.1259 0 -0.01(-6.95%)
Jun 05, 2023 0.1353 0.1353 0.1353 0.1353 300 +0.01(+5.62%)
Jun 02, 2023 0.1266 0.1356 0.1207 0.1281 31,210 -0.01(-8.50%)
Jun 01, 2023 0.1298 0.1400 0.1298 0.1400 36,700 -0.01(-4.96%)
May 31, 2023 0.1320 0.1530 0.1320 0.1473 203,000 -0.00(-1.80%)
May 30, 2023 0.1539 0.1539 0.1500 0.1500 3,700 +0.00(+1.28%)
May 25, 2023 0.1481 0 -0.00(-0.27%)
May 24, 2023 0.1290 0.1485 0.1278 0.1485 15,910 +0.02(+16.65%)
May 23, 2023 0.1185 0.1273 0.1185 0.1273 10,100 -0.00(-1.32%)
May 22, 2023 0.1290 0.1290 0.1290 0.1290 100 +0.00(+3.95%)
May 18, 2023 0.1241 0 -0.01(-4.54%)
May 17, 2023 0.1288 0.1300 0.1223 0.1300 1,300 +0.01(+6.21%)
May 16, 2023 0.1224 0.1224 0.1224 0.1224 1,000 -0.01(-10.59%)
May 15, 2023 0.1201 0.1369 0.1201 0.1369 30,100 +0.02(+14.08%)
May 10, 2023 0.1200 0 +0.00(+0.00%)
May 09, 2023 0.1137 0.1200 0.1137 0.1200 52,500 -0.00(-3.15%)
May 08, 2023 0.1128 0.1239 0.1074 0.1239 160,100 +0.02(+16.89%)
May 05, 2023 0.1040 0.1060 0.1040 0.1060 110,115 +0.01(+6.00%)
May 04, 2023 0.0992 0.1045 0.0981 0.1000 150,320 -0.00(-0.70%)
May 03, 2023 0.1007 0.1007 0.1007 0.1007 100 +0.00(+2.86%)
May 02, 2023 0.0955 0.1004 0.0918 0.0979 164,389 -0.01(-13.13%)
May 01, 2023 0.1121 0.1127 0.1121 0.1127 5,300 -0.01(-6.08%)
Apr 28, 2023 0.1120 0.1200 0.1120 0.1200 300 +0.01(+12.46%)
Apr 27, 2023 0.1165 0.1189 0.1046 0.1067 51,363 -0.00(-3.00%)
Apr 26, 2023 0.1088 0.1118 0.1060 0.1100 50,100 -0.01(-6.78%)
Apr 25, 2023 0.1100 0.1180 0.1094 0.1180 36,500 -0.00(-1.50%)
Apr 24, 2023 0.1196 0.1198 0.1133 0.1198 30,509 -0.02(-11.91%)
Apr 20, 2023 0.1360 0 +0.00(+0.00%)
Apr 19, 2023 0.1250 0.1360 0.1208 0.1360 288,898 +0.01(+5.02%)
Apr 18, 2023 0.1500 0.1500 0.1214 0.1295 200,425 -0.02(-14.24%)
Apr 17, 2023 0.1500 0.1550 0.1438 0.1510 40,100 -0.01(-6.50%)
Apr 13, 2023 0.1615 0 -0.00(-0.25%)
Apr 12, 2023 0.1584 0.1619 0.1584 0.1619 1,900 +0.00(+0.06%)
Apr 11, 2023 0.1618 0.1618 0.1618 0.1618 200 +0.00(+2.28%)
Apr 06, 2023 0.1582 0 -0.00(-1.92%)
Apr 05, 2023 0.1536 0.1613 0.1536 0.1613 5,100 -0.01(-5.12%)
Apr 04, 2023 0.1700 0.1700 0.1700 0.1700 55,000 +0.01(+3.09%)
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.