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 (%)
Jul 30, 2021 0.2585 0.2585 0.2500 0.2500 12,205 -0.01(-4.25%)
Jul 29, 2021 0.2611 0.2611 0.2611 0.2611 405 +0.01(+2.80%)
Jul 28, 2021 0.2530 0.2541 0.2450 0.2540 6,250 +0.01(+3.04%)
Jul 27, 2021 0.2634 0.2634 0.2465 0.2465 12,000 +0.00(+0.61%)
Jul 26, 2021 0.2587 0.2612 0.2450 0.2450 25,700 -0.02(-8.03%)
Jul 23, 2021 0.2412 0.2664 0.2412 0.2664 5,790 +0.03(+11.56%)
Jul 22, 2021 0.2448 0.2515 0.2351 0.2388 7,415 +0.00(+1.62%)
Jul 21, 2021 0.2398 0.2398 0.2350 0.2350 8,575 +0.01(+3.30%)
Jul 20, 2021 0.2350 0.2350 0.2206 0.2275 13,500 -0.00(-1.09%)
Jul 19, 2021 0.2400 0.2400 0.2210 0.2300 47,200 -0.02(-8.51%)
Jul 16, 2021 0.2514 0.2514 0.2514 0.2514 2,000 +0.00(+0.56%)
Jul 15, 2021 0.2540 0.2540 0.2500 0.2500 7,000 -0.01(-2.27%)
Jul 14, 2021 0.2690 0.2690 0.2558 0.2558 3,424 -0.01(-4.91%)
Jul 13, 2021 0.2664 0.2690 0.2558 0.2690 6,284 -0.00(-0.37%)
Jul 12, 2021 0.2825 0.2836 0.2651 0.2700 54,987 -0.00(-0.92%)
Jul 09, 2021 0.2460 0.2800 0.2460 0.2725 121,070 +0.03(+11.09%)
Jul 08, 2021 0.2469 0.2469 0.2439 0.2453 24,494 -0.01(-2.85%)
Jul 07, 2021 0.2626 0.2630 0.2525 0.2525 6,341 -0.01(-2.88%)
Jul 06, 2021 0.2527 0.2694 0.2431 0.2600 45,613 +0.02(+8.33%)
Jul 02, 2021 0.2400 0.2400 0.2400 0.2400 10,000 -0.01(-2.04%)
Jul 01, 2021 0.2463 0.2463 0.2450 0.2450 4,089 +0.00(+1.24%)
Jun 30, 2021 0.2504 0.2505 0.2377 0.2420 90,200 -0.02(-6.53%)
Jun 29, 2021 0.2546 0.2589 0.2401 0.2589 152,918 +0.01(+4.78%)
Jun 28, 2021 0.2486 0.2656 0.2471 0.2471 85,925 -0.02(-5.97%)
Jun 25, 2021 0.2604 0.2697 0.2432 0.2628 89,185 +0.00(+1.23%)
Jun 24, 2021 0.2591 0.2600 0.2305 0.2596 338,485 -0.01(-5.08%)
Jun 23, 2021 0.2930 0.2940 0.2548 0.2735 84,961 -0.01(-5.17%)
Jun 22, 2021 0.2986 0.2986 0.2800 0.2884 490,055 -0.01(-4.28%)
Jun 21, 2021 0.3025 0.3025 0.3013 0.3013 12,554 +0.00(+0.43%)
Jun 18, 2021 0.3000 0.3126 0.3000 0.3000 50,200 -0.00(-1.15%)
Jun 17, 2021 0.3000 0.3111 0.3000 0.3035 108,922 -0.01(-3.00%)
Jun 16, 2021 0.3200 0.3250 0.3020 0.3129 109,611 -0.01(-2.28%)
Jun 15, 2021 0.3201 0.3367 0.3201 0.3202 52,825 -0.01(-4.28%)
Jun 14, 2021 0.3274 0.3360 0.3171 0.3345 321,880 +0.01(+4.50%)
Jun 11, 2021 0.3190 0.3201 0.3043 0.3201 21,220 +0.00(+0.57%)
Jun 10, 2021 0.3303 0.3400 0.3183 0.3183 27,100 -0.02(-4.70%)
Jun 09, 2021 0.3450 0.3472 0.3212 0.3340 19,318 -0.00(-0.12%)
Jun 08, 2021 0.3100 0.3426 0.3100 0.3344 26,533 +0.03(+11.47%)
Jun 07, 2021 0.3040 0.3100 0.3000 0.3000 69,054 -0.00(-1.06%)
Jun 04, 2021 0.2900 0.3033 0.2900 0.3032 55,662 +0.02(+5.39%)
Jun 03, 2021 0.3155 0.3155 0.2877 0.2877 238,375 -0.02(-7.19%)
Jun 02, 2021 0.3200 0.3200 0.2985 0.3100 22,685 -0.01(-3.97%)
Jun 01, 2021 0.3326 0.3380 0.3100 0.3228 391,500 -0.02(-4.47%)
May 28, 2021 0.3596 0.3596 0.3300 0.3379 32,000 -0.01(-2.48%)
May 27, 2021 0.3640 0.3640 0.3347 0.3465 225,017 -0.01(-3.08%)
May 26, 2021 0.3755 0.3767 0.3500 0.3575 85,500 -0.02(-4.79%)
May 25, 2021 0.3782 0.4100 0.3652 0.3755 91,470 -0.11(-23.37%)
May 24, 2021 0.4050 0.4900 0.3700 0.4900 3,220 +0.12(+31.86%)
May 21, 2021 0.3600 0.3740 0.3600 0.3716 71,554 -0.00(-0.38%)
May 20, 2021 0.3727 0.3835 0.3727 0.3730 46,791 -0.01(-1.84%)
May 19, 2021 0.3733 0.3800 0.3700 0.3800 53,956 +0.00(+1.28%)
May 18, 2021 0.3752 0.3752 0.3752 0.3752 2,500 -0.01(-3.05%)
May 17, 2021 0.3853 0.3910 0.3562 0.3870 234,255 +0.00(+0.49%)
May 14, 2021 0.3800 0.3900 0.3667 0.3851 176,568 +0.03(+6.97%)
May 13, 2021 0.3706 0.4000 0.3502 0.3600 194,872 +0.01(+3.60%)
May 12, 2021 0.3500 0.3700 0.3475 0.3475 64,500 +0.02(+5.30%)
May 11, 2021 0.3301 0.3313 0.3179 0.3300 220,128 -0.01(-3.87%)
May 10, 2021 0.3700 0.3773 0.3385 0.3433 36,420 -0.02(-4.64%)
May 07, 2021 0.3700 0.3700 0.3385 0.3600 91,950 -0.01(-2.47%)
May 06, 2021 0.3892 0.4000 0.3691 0.3691 19,940 -0.01(-2.07%)
May 05, 2021 0.3750 0.3900 0.3636 0.3769 23,785 -0.02(-5.78%)
May 04, 2021 0.3600 0.4000 0.3400 0.4000 67,090 +0.00(+0.00%)
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.