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 (%)
Jan 31, 2022 0.2302 0.2302 0.2302 0.2302 20,000 -0.02(-6.12%)
Jan 28, 2022 0.2452 0.2452 0.2452 0.2452 100 +0.01(+3.03%)
Jan 27, 2022 0.2523 0.2523 0.2367 0.2380 50,154 +0.00(+1.10%)
Jan 26, 2022 0.2354 0.2457 0.2354 0.2354 1,100 -0.01(-5.46%)
Jan 25, 2022 0.2489 0.2490 0.2489 0.2490 2,900 +0.01(+5.60%)
Jan 24, 2022 0.2424 0.2491 0.2100 0.2358 89,610 -0.01(-5.91%)
Jan 21, 2022 0.2424 0.2510 0.2406 0.2506 84,050 -0.00(-0.44%)
Jan 20, 2022 0.2483 0.2600 0.2442 0.2517 45,175 -0.00(-0.08%)
Jan 19, 2022 0.2519 0.2519 0.2519 0.2519 9,701 -0.00(-0.83%)
Jan 18, 2022 0.2540 0.2540 0.2540 0.2540 1,200 -0.00(-1.78%)
Jan 14, 2022 0.2586 0 -0.04(-12.58%)
Jan 12, 2022 0.2958 8 +0.00(+1.58%)
Jan 11, 2022 0.2900 0.2912 0.2900 0.2912 42,615 +0.01(+4.00%)
Jan 10, 2022 0.2841 0.2841 0.2708 0.2800 36,290 -0.00(-0.64%)
Jan 07, 2022 0.2836 0.2836 0.2720 0.2818 19,000 -0.00(-1.12%)
Jan 05, 2022 0.2850 0.2850 0.2850 0 -0.01(-3.88%)
Jan 04, 2022 0.2810 0.3000 0.2810 0.2965 151,435 +0.02(+5.89%)
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%)
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.