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 (%)
Oct 31, 2023 0.1300 40 -0.01(-5.11%)
Oct 30, 2023 0.1330 0.1370 0.1300 0.1370 375 +0.02(+16.30%)
Oct 27, 2023 0.1228 0.1290 0.1150 0.1178 1,926 -0.01(-5.38%)
Oct 26, 2023 0.1158 0.1245 0.1158 0.1245 7,210 -0.00(-0.64%)
Oct 25, 2023 0.1225 0.1290 0.1161 0.1253 62,875 -0.00(-1.65%)
Oct 24, 2023 0.1274 0.1274 0.1274 0.1274 297 -0.01(-9.00%)
Oct 20, 2023 0.1400 17 -0.01(-6.67%)
Oct 19, 2023 0.1500 0.1500 0.1500 0.1500 127 +0.02(+14.24%)
Oct 18, 2023 0.1414 0.1480 0.1313 0.1313 1,159 +0.00(+1.00%)
Oct 17, 2023 0.1297 0.1300 0.1297 0.1300 11,013 +0.00(+0.15%)
Oct 16, 2023 0.1360 0.1360 0.1220 0.1298 742 +0.00(+0.62%)
Oct 13, 2023 0.1300 0.1350 0.1206 0.1290 7,352 -0.01(-3.73%)
Oct 12, 2023 0.1315 0.1380 0.1234 0.1340 63,009 -0.01(-10.07%)
Oct 11, 2023 0.1490 0.1490 0.1490 0.1490 249 +0.01(+4.93%)
Oct 10, 2023 0.1450 0.1450 0.1320 0.1420 23,125 +0.00(+0.71%)
Oct 09, 2023 0.1410 0.1410 0.1410 0.1410 125 +0.01(+4.37%)
Oct 06, 2023 0.1312 0.1400 0.1312 0.1351 83,600 -0.00(-3.43%)
Oct 05, 2023 0.1370 0.1440 0.1370 0.1399 2,782 +0.01(+5.11%)
Oct 04, 2023 0.1490 0.1490 0.1283 0.1331 23,738 -0.01(-4.93%)
Oct 03, 2023 0.1350 0.1415 0.1344 0.1400 6,783 -0.02(-10.26%)
Oct 02, 2023 0.1375 0.1560 0.1375 0.1560 541 +0.01(+4.00%)
Sep 29, 2023 0.1310 0.1550 0.1310 0.1500 168,451 -0.02(-11.24%)
Sep 27, 2023 0.1690 136 +0.01(+9.24%)
Sep 22, 2023 0.1547 28 +0.00(+1.58%)
Sep 21, 2023 0.1542 0.1542 0.1523 0.1523 941 -0.02(-11.45%)
Sep 20, 2023 0.1484 0.1720 0.1484 0.1720 859 +0.01(+8.18%)
Sep 19, 2023 0.1561 0.1590 0.1561 0.1590 311 +0.01(+4.61%)
Sep 18, 2023 0.1525 0.1590 0.1520 0.1520 15,816 -0.00(-2.00%)
Sep 15, 2023 0.1566 0.1599 0.1536 0.1551 3,492 -0.01(-6.00%)
Sep 14, 2023 0.1518 0.1650 0.1518 0.1650 3,289 +0.00(+0.00%)
Sep 13, 2023 0.1638 0.1699 0.1551 0.1650 13,512 -0.00(-0.60%)
Sep 12, 2023 0.1514 0.1660 0.1411 0.1660 118,710 -0.00(-2.35%)
Sep 11, 2023 0.1675 0.1700 0.1675 0.1700 10,551 -0.00(-2.30%)
Sep 08, 2023 0.1680 0.1742 0.1652 0.1740 46,267 +0.00(+0.35%)
Sep 07, 2023 0.1647 0.1860 0.1618 0.1734 45,196 -0.00(-0.40%)
Sep 06, 2023 0.1865 0.1865 0.1674 0.1741 67,656 -0.01(-6.65%)
Sep 05, 2023 0.1850 0.1871 0.1660 0.1865 243,886 +0.00(+0.65%)
Sep 01, 2023 0.1800 0.1875 0.1745 0.1853 63,497 -0.01(-6.60%)
Aug 31, 2023 0.1984 0.1984 0.1984 0.1984 212 +0.00(+1.74%)
Aug 30, 2023 0.1764 0.1950 0.1764 0.1950 11,801 +0.00(+0.88%)
Aug 29, 2023 0.2091 0.2091 0.1933 0.1933 16,200 -0.01(-5.25%)
Aug 28, 2023 0.1950 0.2059 0.1950 0.2040 14,135 +0.00(+0.20%)
Aug 25, 2023 0.2200 0.2200 0.1984 0.2036 1,713 -0.00(-1.31%)
Aug 24, 2023 0.2026 0.2152 0.2026 0.2063 39,146 -0.00(-1.76%)
Aug 23, 2023 0.2034 0.2100 0.2000 0.2100 53,478 -0.00(-0.94%)
Aug 22, 2023 0.2120 0.2120 0.2120 0.2120 100 +0.01(+6.00%)
Aug 21, 2023 0.2046 0.2065 0.1964 0.2000 60,400 -0.01(-6.54%)
Aug 18, 2023 0.2161 0.2190 0.2047 0.2140 93,100 -0.00(-0.05%)
Aug 17, 2023 0.2010 0.2196 0.2010 0.2141 71,945 -0.01(-2.37%)
Aug 16, 2023 0.2126 0.2193 0.1962 0.2193 12,560 +0.01(+2.81%)
Aug 15, 2023 0.2100 0.2133 0.2066 0.2133 9,600 +0.00(+0.09%)
Aug 14, 2023 0.2170 0.2170 0.2043 0.2131 6,950 -0.00(-1.80%)
Aug 11, 2023 0.2100 0.2170 0.2083 0.2170 46,890 -0.00(-2.21%)
Aug 10, 2023 0.2297 0.2402 0.2142 0.2219 22,700 -0.00(-1.20%)
Aug 09, 2023 0.2160 0.2246 0.2160 0.2246 10,100 +0.00(+1.54%)
Aug 08, 2023 0.2188 0.2260 0.2188 0.2212 82,615 -0.01(-3.45%)
Aug 07, 2023 0.2343 0.2343 0.2271 0.2291 62,480 +0.01(+3.06%)
Aug 04, 2023 0.2171 0.2266 0.2171 0.2223 18,300 -0.00(-2.07%)
Aug 02, 2023 0.2270 0 -0.00(-0.26%)
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.