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

Ventripoint Diagnostics Ltd (OP: VPTDF )

0.1624 UNCHANGED
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 (%)
Dec 31, 2021 0.2800 0.2800 0.2800 0 +0.02(+6.14%)
Dec 30, 2021 0.2766 0.2766 0.2580 0.2638 500 -0.00(-0.83%)
Dec 29, 2021 0.3100 0.3100 0.2500 0.2660 60,054 -0.04(-14.19%)
Dec 28, 2021 0.0600 0.5000 0.0600 0.3100 12,660 +0.03(+12.73%)
Dec 27, 2021 0.2750 0.2750 0.2750 0.2750 2,500 -0.00(-0.04%)
Dec 22, 2021 0.2751 0.2751 0.2751 13 +0.01(+4.68%)
Dec 21, 2021 0.2400 0.2628 0.2400 0.2628 6,440 +0.02(+9.50%)
Dec 20, 2021 0.2400 0.2400 0.2400 0.2400 3,700 -0.01(-3.69%)
Dec 17, 2021 0.2492 0.2492 0.2492 0.2492 10,000 +0.01(+4.14%)
Dec 16, 2021 0.2503 0.2503 0.2393 0.2393 15,000 -0.00(-0.46%)
Dec 15, 2021 0.2401 0.2404 0.2400 0.2404 87,825 -0.03(-11.32%)
Dec 14, 2021 0.2425 0.2720 0.2425 0.2711 124,233 +0.03(+11.89%)
Dec 13, 2021 0.2263 0.2475 0.2263 0.2423 16,096 +0.01(+3.11%)
Dec 10, 2021 0.2560 0.2560 0.2350 0.2350 44,600 -0.01(-5.24%)
Dec 09, 2021 0.2637 0.2637 0.2400 0.2480 264,767 -0.02(-8.32%)
Dec 08, 2021 0.2583 0.2705 0.2545 0.2705 45,400 -0.01(-2.73%)
Dec 07, 2021 0.2931 0.2931 0.2748 0.2781 22,800 +0.02(+6.88%)
Dec 06, 2021 0.2764 0.2950 0.2602 0.2602 5,651 -0.03(-10.52%)
Dec 03, 2021 0.3160 0.3160 0.2851 0.2908 6,424 -0.00(-0.24%)
Dec 02, 2021 0.2620 0.2915 0.2500 0.2915 15,300 +0.03(+10.00%)
Dec 01, 2021 0.2888 0.2900 0.2650 0.2650 21,875 -0.02(-6.03%)
Nov 30, 2021 0.2820 0.2966 0.2820 0.2820 9,500 -0.01(-3.56%)
Nov 29, 2021 0.3099 0.3099 0.2915 0.2924 5,575 +0.00(+1.25%)
Nov 26, 2021 0.2816 0.2933 0.2816 0.2888 62,561 -0.01(-4.72%)
Nov 24, 2021 0.3031 0.3031 0.3031 0.3031 50,000 +0.00(+0.36%)
Nov 23, 2021 0.2900 0.3020 0.2900 0.3020 15,300 +0.00(+0.87%)
Nov 22, 2021 0.3000 0.3010 0.2886 0.2994 80,740 -0.00(-0.37%)
Nov 19, 2021 0.3100 0.3200 0.2800 0.3005 389,531 -0.02(-4.81%)
Nov 18, 2021 0.3150 0.3157 0.3050 0.3157 6,117 +0.00(+0.83%)
Nov 17, 2021 0.3130 0.3259 0.3066 0.3131 15,061 +0.00(+0.35%)
Nov 16, 2021 0.3200 0.3200 0.3025 0.3120 62,859 -0.02(-5.83%)
Nov 15, 2021 0.3250 0.3356 0.3250 0.3313 6,666 -0.00(-0.81%)
Nov 12, 2021 0.3338 0.3340 0.3337 0.3340 8,900 +0.00(+1.15%)
Nov 11, 2021 0.3400 0.3400 0.3300 0.3302 156,940 -0.02(-5.11%)
Nov 09, 2021 0.3347 0.3534 0.3347 0.3480 27,260 -0.00(-0.43%)
Nov 08, 2021 0.3329 0.3495 0.3329 0.3495 18,844 +0.01(+2.79%)
Nov 05, 2021 0.3600 0.3600 0.3400 0.3400 21,100 -0.02(-5.56%)
Nov 04, 2021 0.3778 0.3800 0.3474 0.3600 39,223 -0.02(-5.26%)
Nov 03, 2021 0.3860 0.3883 0.3791 0.3800 120,975 -0.01(-2.46%)
Nov 02, 2021 0.3901 0.3901 0.3789 0.3896 10,298 -0.02(-5.57%)
Nov 01, 2021 0.4038 0.4126 0.4000 0.4126 18,000 +0.01(+3.15%)
Oct 29, 2021 0.4061 0.4120 0.4000 0.4000 13,124 -0.02(-5.68%)
Oct 28, 2021 0.4288 0.4376 0.4155 0.4241 68,994 +0.01(+2.69%)
Oct 27, 2021 0.4108 0.4254 0.4003 0.4130 46,021 +0.00(+0.88%)
Oct 25, 2021 0.4094 0.4094 0.4094 1 +0.01(+3.41%)
Oct 22, 2021 0.4055 0.4055 0.3958 0.3959 43,000 +0.00(+0.38%)
Oct 21, 2021 0.4340 0.4340 0.3944 0.3944 14,500 -0.02(-4.62%)
Oct 20, 2021 0.3713 0.4135 0.3713 0.4135 17,510 +0.03(+7.63%)
Oct 19, 2021 0.3700 0.3842 0.3700 0.3842 2,980 +0.01(+1.69%)
Oct 18, 2021 0.3840 0.3948 0.3644 0.3778 69,821 -0.01(-1.54%)
Oct 15, 2021 0.3878 0.3878 0.3674 0.3837 54,801 -0.02(-4.08%)
Oct 14, 2021 0.4100 0.4122 0.4000 0.4000 51,300 +0.00(+0.58%)
Oct 13, 2021 0.3814 0.4046 0.3700 0.3977 104,306 +0.03(+7.49%)
Oct 12, 2021 0.3820 0.3820 0.3700 0.3700 8,448 -0.00(-0.03%)
Oct 11, 2021 0.3701 0.3701 0.3701 0.3701 450 -0.02(-5.10%)
Oct 08, 2021 0.3994 0.4009 0.3900 0.3900 20,051 -0.01(-2.50%)
Oct 07, 2021 0.4000 0.4000 0.4000 0.4000 5,500 +0.00(+0.73%)
Oct 06, 2021 0.3922 0.4041 0.3846 0.3971 16,272 -0.01(-2.65%)
Oct 05, 2021 0.3945 0.4079 0.3945 0.4079 15,063 -0.00(-0.37%)
Oct 04, 2021 0.3800 0.4094 0.3660 0.4094 24,900 +0.03(+7.74%)
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.