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 (%)
Jun 30, 2021 0.2504 0.2505 0.2377 0.2420 90,200 -0.02(-6.53%)
Jun 29, 2021 0.2546 0.2589 0.2401 0.2589 152,918 +0.01(+4.78%)
Jun 28, 2021 0.2486 0.2656 0.2471 0.2471 85,925 -0.02(-5.97%)
Jun 25, 2021 0.2604 0.2697 0.2432 0.2628 89,185 +0.00(+1.23%)
Jun 24, 2021 0.2591 0.2600 0.2305 0.2596 338,485 -0.01(-5.08%)
Jun 23, 2021 0.2930 0.2940 0.2548 0.2735 84,961 -0.01(-5.17%)
Jun 22, 2021 0.2986 0.2986 0.2800 0.2884 490,055 -0.01(-4.28%)
Jun 21, 2021 0.3025 0.3025 0.3013 0.3013 12,554 +0.00(+0.43%)
Jun 18, 2021 0.3000 0.3126 0.3000 0.3000 50,200 -0.00(-1.15%)
Jun 17, 2021 0.3000 0.3111 0.3000 0.3035 108,922 -0.01(-3.00%)
Jun 16, 2021 0.3200 0.3250 0.3020 0.3129 109,611 -0.01(-2.28%)
Jun 15, 2021 0.3201 0.3367 0.3201 0.3202 52,825 -0.01(-4.28%)
Jun 14, 2021 0.3274 0.3360 0.3171 0.3345 321,880 +0.01(+4.50%)
Jun 11, 2021 0.3190 0.3201 0.3043 0.3201 21,220 +0.00(+0.57%)
Jun 10, 2021 0.3303 0.3400 0.3183 0.3183 27,100 -0.02(-4.70%)
Jun 09, 2021 0.3450 0.3472 0.3212 0.3340 19,318 -0.00(-0.12%)
Jun 08, 2021 0.3100 0.3426 0.3100 0.3344 26,533 +0.03(+11.47%)
Jun 07, 2021 0.3040 0.3100 0.3000 0.3000 69,054 -0.00(-1.06%)
Jun 04, 2021 0.2900 0.3033 0.2900 0.3032 55,662 +0.02(+5.39%)
Jun 03, 2021 0.3155 0.3155 0.2877 0.2877 238,375 -0.02(-7.19%)
Jun 02, 2021 0.3200 0.3200 0.2985 0.3100 22,685 -0.01(-3.97%)
Jun 01, 2021 0.3326 0.3380 0.3100 0.3228 391,500 -0.02(-4.47%)
May 28, 2021 0.3596 0.3596 0.3300 0.3379 32,000 -0.01(-2.48%)
May 27, 2021 0.3640 0.3640 0.3347 0.3465 225,017 -0.01(-3.08%)
May 26, 2021 0.3755 0.3767 0.3500 0.3575 85,500 -0.02(-4.79%)
May 25, 2021 0.3782 0.4100 0.3652 0.3755 91,470 -0.11(-23.37%)
May 24, 2021 0.4050 0.4900 0.3700 0.4900 3,220 +0.12(+31.86%)
May 21, 2021 0.3600 0.3740 0.3600 0.3716 71,554 -0.00(-0.38%)
May 20, 2021 0.3727 0.3835 0.3727 0.3730 46,791 -0.01(-1.84%)
May 19, 2021 0.3733 0.3800 0.3700 0.3800 53,956 +0.00(+1.28%)
May 18, 2021 0.3752 0.3752 0.3752 0.3752 2,500 -0.01(-3.05%)
May 17, 2021 0.3853 0.3910 0.3562 0.3870 234,255 +0.00(+0.49%)
May 14, 2021 0.3800 0.3900 0.3667 0.3851 176,568 +0.03(+6.97%)
May 13, 2021 0.3706 0.4000 0.3502 0.3600 194,872 +0.01(+3.60%)
May 12, 2021 0.3500 0.3700 0.3475 0.3475 64,500 +0.02(+5.30%)
May 11, 2021 0.3301 0.3313 0.3179 0.3300 220,128 -0.01(-3.87%)
May 10, 2021 0.3700 0.3773 0.3385 0.3433 36,420 -0.02(-4.64%)
May 07, 2021 0.3700 0.3700 0.3385 0.3600 91,950 -0.01(-2.47%)
May 06, 2021 0.3892 0.4000 0.3691 0.3691 19,940 -0.01(-2.07%)
May 05, 2021 0.3750 0.3900 0.3636 0.3769 23,785 -0.02(-5.78%)
May 04, 2021 0.3600 0.4000 0.3400 0.4000 67,090 +0.00(+0.00%)
May 03, 2021 0.4029 0.4100 0.3900 0.4000 14,860 -0.01(-1.91%)
Apr 30, 2021 0.4029 0.4200 0.4029 0.4078 34,000 -0.04(-8.15%)
Apr 29, 2021 0.4340 0.4440 0.3400 0.4440 25,571 +0.00(+1.09%)
Apr 28, 2021 0.4355 0.4440 0.4196 0.4392 37,771 +0.02(+4.57%)
Apr 27, 2021 0.5320 0.5370 0.4193 0.4200 273,179 -0.09(-16.83%)
Apr 26, 2021 0.4450 0.5077 0.4400 0.5050 64,541 +0.07(+16.71%)
Apr 23, 2021 0.4324 0.4452 0.4100 0.4327 70,400 +0.02(+5.54%)
Apr 22, 2021 0.4476 0.4476 0.4100 0.4100 42,400 -0.04(-9.57%)
Apr 21, 2021 0.4400 0.4599 0.4299 0.4534 71,315 +0.01(+1.52%)
Apr 20, 2021 0.4800 0.4800 0.4200 0.4466 101,020 -0.04(-8.89%)
Apr 19, 2021 0.4840 0.5500 0.4600 0.4902 180,327 -0.01(-1.86%)
Apr 16, 2021 0.4515 0.4995 0.4372 0.4995 109,800 +0.06(+13.52%)
Apr 15, 2021 0.4109 0.4430 0.4109 0.4400 173,470 +0.01(+3.04%)
Apr 14, 2021 0.4183 0.4329 0.4103 0.4270 122,913 +0.00(+0.47%)
Apr 13, 2021 0.3900 0.4421 0.3900 0.4250 152,180 +0.05(+13.82%)
Apr 12, 2021 0.3744 0.3744 0.3537 0.3734 42,900 -0.01(-1.74%)
Apr 09, 2021 0.3500 0.3800 0.3438 0.3800 208,400 +0.03(+9.42%)
Apr 08, 2021 0.3580 0.3600 0.3473 0.3473 104,833 +0.00(+0.75%)
Apr 07, 2021 0.3568 0.3702 0.3447 0.3447 55,195 -0.02(-6.23%)
Apr 06, 2021 0.3755 0.3900 0.3542 0.3676 65,300 -0.02(-5.01%)
Apr 05, 2021 0.3536 0.3870 0.3536 0.3870 26,030 +0.03(+9.23%)
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.