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 (%)
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%)
Oct 01, 2021 0.3841 0.3949 0.3721 0.3800 64,600 -0.00(-1.17%)
Sep 30, 2021 0.3810 0.3901 0.3810 0.3845 1,598 -0.02(-4.45%)
Sep 29, 2021 0.4100 0.4242 0.3842 0.4024 73,048 -0.01(-2.54%)
Sep 28, 2021 0.4500 0.4600 0.3900 0.4129 251,550 -0.07(-14.65%)
Sep 27, 2021 0.4836 0.5100 0.4579 0.4838 49,128 -0.00(-0.76%)
Sep 24, 2021 0.4569 0.4897 0.4569 0.4875 119,818 +0.04(+9.55%)
Sep 23, 2021 0.4079 0.4450 0.4079 0.4450 36,503 +0.04(+11.17%)
Sep 22, 2021 0.3900 0.4003 0.3900 0.4003 5,800 +0.00(+1.09%)
Sep 21, 2021 0.3936 0.3985 0.3910 0.3960 23,600 +0.00(+0.89%)
Sep 20, 2021 0.3848 0.3975 0.3848 0.3925 43,080 -0.02(-3.87%)
Sep 17, 2021 0.4098 0.4098 0.3890 0.4083 35,875 -0.00(-0.41%)
Sep 16, 2021 0.3944 0.4100 0.3750 0.4100 34,919 +0.01(+2.65%)
Sep 15, 2021 0.4047 0.4047 0.3810 0.3994 49,540 +0.00(+0.18%)
Sep 14, 2021 0.4121 0.4284 0.3949 0.3987 58,313 -0.02(-5.48%)
Sep 13, 2021 0.4900 0.4900 0.3911 0.4218 26,600 +0.02(+5.85%)
Sep 10, 2021 0.3864 0.3985 0.3800 0.3985 790 +0.01(+3.13%)
Sep 09, 2021 0.3790 0.4000 0.3790 0.3864 33,750 +0.01(+1.95%)
Sep 08, 2021 0.3797 0.4000 0.3790 0.3790 23,921 -0.01(-2.09%)
Sep 07, 2021 0.3904 0.3904 0.3613 0.3871 100,992 +0.03(+6.96%)
Sep 03, 2021 0.3200 0.3626 0.3200 0.3619 52,471 +0.04(+13.09%)
Sep 02, 2021 0.3077 0.3392 0.3077 0.3200 3,800 -0.00(-0.22%)
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.