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 (%)
Mar 31, 2023 0.1569 0.1620 0.1514 0.1620 19,500 +0.01(+3.38%)
Mar 30, 2023 0.1515 0.1576 0.1500 0.1567 21,300 -0.01(-6.17%)
Mar 28, 2023 0.1670 0 +0.00(+1.83%)
Mar 27, 2023 0.1575 0.1640 0.1575 0.1640 19,100 -0.00(-0.61%)
Mar 24, 2023 0.1502 0.1650 0.1502 0.1650 13,600 +0.00(+0.00%)
Mar 23, 2023 0.1581 0.1650 0.1519 0.1650 10,700 +0.01(+6.87%)
Mar 22, 2023 0.1458 0.1544 0.1458 0.1544 9,000 +0.01(+9.12%)
Mar 21, 2023 0.1450 0.1450 0.1388 0.1415 50,700 -0.01(-5.67%)
Mar 20, 2023 0.1500 0.1500 0.1500 0.1500 20,350 -0.00(-0.53%)
Mar 17, 2023 0.1690 0.1690 0.1466 0.1508 123,500 -0.02(-12.83%)
Mar 16, 2023 0.1650 0.1730 0.1391 0.1730 284,990 -0.02(-10.36%)
Mar 15, 2023 0.1778 0.1930 0.1778 0.1930 21,700 +0.00(+0.42%)
Mar 14, 2023 0.1831 0.1938 0.1831 0.1922 191,200 +0.00(+1.69%)
Mar 13, 2023 0.1750 0.1890 0.1750 0.1890 103,400 +0.00(+0.59%)
Mar 10, 2023 0.1756 0.1879 0.1730 0.1879 84,009 +0.01(+4.51%)
Mar 09, 2023 0.1790 0.1798 0.1647 0.1798 61,025 +0.00(+2.74%)
Mar 08, 2023 0.1750 0.1750 0.1750 0.1750 1,200 -0.00(-1.69%)
Mar 07, 2023 0.1800 0.1800 0.1780 0.1780 20,850 -0.01(-3.26%)
Mar 06, 2023 0.1900 0.1900 0.1780 0.1840 48,500 -0.01(-4.51%)
Mar 03, 2023 0.1950 0.1950 0.1927 0.1927 5,630 -0.01(-3.99%)
Mar 02, 2023 0.1967 0.2007 0.1964 0.2007 17,600 -0.01(-3.88%)
Feb 27, 2023 0.2088 0 +0.00(+1.41%)
Feb 24, 2023 0.1886 0.2059 0.1857 0.2059 13,500 +0.02(+10.64%)
Feb 23, 2023 0.1833 0.1862 0.1756 0.1861 69,170 +0.00(+1.69%)
Feb 22, 2023 0.1857 0.1857 0.1659 0.1830 359,600 -0.02(-8.50%)
Feb 21, 2023 0.2000 0.2020 0.2000 0.2000 5,500 -0.01(-3.98%)
Feb 17, 2023 0.2051 0.2083 0.2051 0.2083 2,452 +0.00(+0.43%)
Feb 15, 2023 0.2074 11 +0.00(+1.17%)
Feb 14, 2023 0.2076 0.2082 0.2050 0.2050 13,750 +0.00(+0.00%)
Feb 13, 2023 0.2040 0.2050 0.2040 0.2050 6,900 +0.00(+0.49%)
Feb 10, 2023 0.2040 0.2040 0.2040 0.2040 4,000 +0.00(+0.49%)
Feb 09, 2023 0.2000 0.2050 0.2000 0.2030 26,500 -0.00(-1.79%)
Feb 07, 2023 0.2067 0 +0.00(+0.05%)
Feb 06, 2023 0.1972 0.2066 0.1972 0.2066 2,200 +0.00(+0.00%)
Feb 03, 2023 0.2015 0.2075 0.1997 0.2066 62,830 -0.00(-0.63%)
Feb 02, 2023 0.2130 0.2130 0.2000 0.2079 15,400 -0.01(-2.44%)
Feb 01, 2023 0.2299 0.2299 0.2023 0.2131 11,500 -0.00(-1.30%)
Jan 31, 2023 0.2200 0.2200 0.2100 0.2159 25,800 +0.00(+0.33%)
Jan 30, 2023 0.2100 0.2152 0.2100 0.2152 7,138 -0.00(-0.55%)
Jan 27, 2023 0.2140 0.2165 0.2104 0.2164 73,920 +0.01(+2.56%)
Jan 26, 2023 0.2155 0.2155 0.2100 0.2110 99,350 +0.00(+0.48%)
Jan 25, 2023 0.2100 0.2183 0.2100 0.2100 48,700 -0.00(-2.10%)
Jan 23, 2023 0.2145 80 -0.00(-0.69%)
Jan 20, 2023 0.2160 0.2160 0.2160 0.2160 100 +0.01(+3.85%)
Jan 19, 2023 0.1950 0.2169 0.1950 0.2080 6,970 -0.00(-0.62%)
Jan 18, 2023 0.2100 0.2113 0.2085 0.2093 6,370 +0.01(+3.00%)
Jan 17, 2023 0.1963 0.2032 0.1963 0.2032 600 +0.00(+0.20%)
Jan 13, 2023 0.1995 0.2028 0.1976 0.2028 4,800 +0.00(+1.91%)
Jan 12, 2023 0.2260 0.2260 0.1990 0.1990 27,846 -0.00(-2.26%)
Jan 11, 2023 0.2016 0.2109 0.2012 0.2036 15,774 -0.00(-1.69%)
Jan 10, 2023 0.2071 0.2090 0.2071 0.2071 900 +0.00(+1.02%)
Jan 09, 2023 0.2100 0.2100 0.2022 0.2050 13,900 -0.01(-4.07%)
Jan 06, 2023 0.2189 0.2215 0.2074 0.2137 19,775 -0.00(-0.14%)
Jan 05, 2023 0.2100 0.2140 0.2073 0.2140 16,990 +0.00(+0.52%)
Jan 04, 2023 0.2019 0.2129 0.2019 0.2129 1,625 +0.01(+3.10%)
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.