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

Ventripoint Diagnostics Ltd (OP: VPTDF )

0.2161 +0.0392 (+22.16%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 6, 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 (%)
Feb 29, 2024 0.2165 0.2230 0.1954 0.2080 222,320 -0.02(-9.17%)
Feb 28, 2024 0.2109 0.2290 0.2096 0.2290 2,780 +0.01(+5.82%)
Feb 27, 2024 0.2119 0.2173 0.2096 0.2164 2,419 -0.00(-0.37%)
Feb 26, 2024 0.2146 0.2172 0.2146 0.2172 9,435 +0.01(+3.43%)
Feb 23, 2024 0.2126 0.2196 0.2100 0.2100 176,996 +0.00(+0.53%)
Feb 22, 2024 0.2285 0.2300 0.2089 0.2089 12,015 -0.02(-9.13%)
Feb 21, 2024 0.2200 0.2299 0.2200 0.2299 7,135 +0.01(+4.50%)
Feb 20, 2024 0.2300 0.2300 0.2200 0.2200 3,227 -0.01(-2.35%)
Feb 16, 2024 0.2250 0.2360 0.2250 0.2253 8,835 -0.01(-6.12%)
Feb 15, 2024 0.2260 0.2400 0.2250 0.2400 75,080 +0.00(+2.04%)
Feb 14, 2024 0.2240 0.2352 0.2240 0.2352 64,032 +0.01(+2.48%)
Feb 13, 2024 0.2200 0.2295 0.2200 0.2295 225,892 +0.01(+4.32%)
Feb 12, 2024 0.2170 0.2300 0.2114 0.2200 372,434 +0.01(+3.63%)
Feb 09, 2024 0.1720 0.2123 0.1720 0.2123 243,550 +0.04(+21.73%)
Feb 08, 2024 0.1754 0.1754 0.1681 0.1744 1,270 -0.01(-2.95%)
Feb 07, 2024 0.1744 0.1797 0.1684 0.1797 23,515 -0.00(-1.10%)
Feb 06, 2024 0.1773 0.1818 0.1773 0.1817 15,151 +0.00(+1.62%)
Feb 05, 2024 0.1790 0.1790 0.1722 0.1788 12,842 -0.02(-10.11%)
Feb 02, 2024 0.1947 0.1989 0.1905 0.1989 3,088 -0.00(-2.21%)
Feb 01, 2024 0.2112 0.2112 0.1912 0.2034 189,097 +0.00(+1.19%)
Jan 31, 2024 0.1970 0.2100 0.1877 0.2010 13,614 -0.01(-3.78%)
Jan 30, 2024 0.1950 0.2089 0.1949 0.2089 49,087 +0.01(+6.04%)
Jan 29, 2024 0.1969 0.2039 0.1840 0.1970 30,403 -0.02(-7.21%)
Jan 26, 2024 0.2074 0.2156 0.1973 0.2123 44,272 -0.00(-1.85%)
Jan 25, 2024 0.2150 0.2191 0.2150 0.2163 36,953 -0.02(-8.73%)
Jan 24, 2024 0.2301 0.2370 0.2237 0.2370 26,924 +0.00(+1.11%)
Jan 23, 2024 0.2273 0.2369 0.2273 0.2344 62,618 +0.00(+0.34%)
Jan 22, 2024 0.2412 0.2412 0.2305 0.2336 39,960 -0.01(-3.71%)
Jan 19, 2024 0.2209 0.2426 0.2209 0.2426 110,209 +0.02(+8.98%)
Jan 18, 2024 0.2226 0.2226 0.2150 0.2226 4,031 -0.00(-0.80%)
Jan 17, 2024 0.2250 0.2250 0.2199 0.2244 63,833 -0.02(-7.20%)
Jan 16, 2024 0.2474 0.2474 0.2301 0.2418 70,600 -0.00(-0.49%)
Jan 12, 2024 0.2436 0.2437 0.2354 0.2430 32,696 -0.00(-0.33%)
Jan 11, 2024 0.2377 0.2438 0.2377 0.2438 9,044 -0.01(-2.05%)
Jan 10, 2024 0.2657 0.2657 0.2402 0.2489 219,601 -0.02(-7.13%)
Jan 09, 2024 0.2621 0.2687 0.2600 0.2680 28,058 +0.01(+2.25%)
Jan 08, 2024 0.2430 0.2686 0.2360 0.2621 122,926 +0.02(+9.94%)
Jan 05, 2024 0.2250 0.2384 0.2250 0.2384 51,476 +0.01(+3.25%)
Jan 04, 2024 0.2324 0.2324 0.2309 0.2309 300 +0.00(+0.83%)
Jan 03, 2024 0.2272 0.2391 0.2160 0.2290 4,014 -0.01(-4.38%)
Jan 02, 2024 0.2300 0.2395 0.2292 0.2395 25,315 +0.01(+4.95%)
Dec 29, 2023 0.2270 0.2293 0.2177 0.2282 99,813 -0.01(-2.40%)
Dec 28, 2023 0.2300 0.2376 0.2300 0.2338 49,704 +0.00(+1.65%)
Dec 27, 2023 0.2300 0.2416 0.2254 0.2300 90,369 -0.01(-2.79%)
Dec 26, 2023 0.2190 0.2366 0.2190 0.2366 4,355 +0.01(+5.25%)
Dec 22, 2023 0.2190 0.2248 0.2165 0.2248 20,937 +0.00(+0.72%)
Dec 21, 2023 0.2315 0.2315 0.2104 0.2232 10,756 -0.01(-4.00%)
Dec 20, 2023 0.2130 0.2420 0.2130 0.2325 183,337 +0.01(+5.78%)
Dec 19, 2023 0.2128 0.2198 0.2128 0.2198 4,297 +0.01(+3.63%)
Dec 18, 2023 0.2160 0.2160 0.1940 0.2121 5,888 -0.00(-0.47%)
Dec 15, 2023 0.2170 0.2180 0.2083 0.2131 5,913 -0.00(-0.42%)
Dec 14, 2023 0.2144 0.2186 0.2073 0.2140 17,219 +0.00(+1.09%)
Dec 13, 2023 0.2093 0.2117 0.2021 0.2117 27,631 +0.00(+1.49%)
Dec 12, 2023 0.2100 0.2159 0.2000 0.2086 94,476 +0.01(+6.70%)
Dec 11, 2023 0.1930 0.1955 0.1813 0.1955 147,974 +0.00(+1.45%)
Dec 08, 2023 0.1965 0.1979 0.1876 0.1927 98,794 +0.00(+1.42%)
Dec 07, 2023 0.1930 0.1930 0.1823 0.1900 35,987 +0.00(+1.23%)
Dec 06, 2023 0.1769 0.1900 0.1769 0.1877 89,498 +0.01(+6.29%)
Dec 05, 2023 0.1583 0.1895 0.1583 0.1766 29,056 +0.02(+12.84%)
Dec 04, 2023 0.1446 0.1565 0.1446 0.1565 17,368 +0.01(+6.39%)
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.