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

Ventripoint Diagnostics Ltd (OP: VPTDF )

0.1621 +0.0043 (+2.72%)
Streaming Delayed Price Updated: 11:21 AM EDT, Jun 11, 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 (%)
Jul 31, 2023 0.2200 0.2304 0.2183 0.2293 39,350 +0.00(+0.35%)
Jul 28, 2023 0.2243 0.2285 0.2243 0.2285 200 +0.02(+9.23%)
Jul 27, 2023 0.2147 0.2147 0.2003 0.2092 71,080 -0.00(-1.23%)
Jul 26, 2023 0.2141 0.2216 0.2118 0.2118 27,600 -0.02(-7.51%)
Jul 25, 2023 0.2411 0.2411 0.2108 0.2290 27,750 -0.01(-2.72%)
Jul 24, 2023 0.2490 0.2490 0.2302 0.2354 101,734 +0.01(+2.66%)
Jul 21, 2023 0.2147 0.2293 0.2147 0.2293 20,600 +0.01(+3.43%)
Jul 20, 2023 0.2187 0.2217 0.2107 0.2217 25,521 +0.00(+1.33%)
Jul 19, 2023 0.2127 0.2188 0.2127 0.2188 235,685 +0.00(+0.18%)
Jul 18, 2023 0.2202 0.2261 0.2160 0.2184 391,910 +0.03(+14.47%)
Jul 17, 2023 0.1859 0.1908 0.1690 0.1908 96,478 +0.00(+2.25%)
Jul 14, 2023 0.1822 0.1877 0.1778 0.1866 32,200 -0.01(-2.76%)
Jul 13, 2023 0.1861 0.1944 0.1815 0.1919 21,568 +0.01(+4.58%)
Jul 12, 2023 0.1888 0.1970 0.1835 0.1835 10,600 +0.00(+2.40%)
Jul 11, 2023 0.1735 0.1792 0.1697 0.1792 95,600 -0.00(-0.78%)
Jul 10, 2023 0.1539 0.1910 0.1539 0.1806 68,664 +0.01(+5.12%)
Jul 07, 2023 0.1372 0.1718 0.1372 0.1718 127,670 +0.04(+29.17%)
Jul 05, 2023 0.1330 0 +0.02(+16.26%)
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%)
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.