Ventripoint Diagnostics Ltd (TSV: VPT )

0.4600 CAD UNCHANGED
Streaming Delayed Price Updated: 11:26 AM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 0.3500 0.4250 0.3350 0.4250 3,648,767 +0.08(+25.00%)
Feb 25, 2021 0.3800 0.3850 0.3300 0.3400 4,869,138 -0.04(-11.69%)
Feb 24, 2021 0.4000 0.4150 0.3750 0.3850 1,283,756 -0.02(-6.10%)
Feb 23, 2021 0.4100 0.4350 0.3700 0.4100 2,365,029 -0.01(-1.20%)
Feb 22, 2021 0.4100 0.4300 0.3950 0.4150 2,239,076 -0.02(-4.60%)
Feb 19, 2021 0.4000 0.4500 0.4000 0.4350 2,994,046 +0.03(+8.75%)
Feb 18, 2021 0.4350 0.4400 0.3700 0.4000 3,824,865 -0.04(-9.09%)
Feb 17, 2021 0.4900 0.4950 0.4050 0.4400 7,527,104 -0.05(-10.20%)
Feb 16, 2021 0.4500 0.5200 0.4300 0.4900 7,066,527 +0.04(+8.89%)
Feb 12, 2021 0.4500 0.4500 0.4500 0 +0.06(+15.38%)
Feb 11, 2021 0.4000 0.4300 0.3450 0.3900 6,965,432 +0.02(+5.41%)
Feb 10, 2021 0.3100 0.3700 0.2950 0.3700 6,044,378 +0.05(+15.62%)
Feb 09, 2021 0.3050 0.3200 0.2850 0.3200 6,324,879 +0.00(+0.00%)
Feb 08, 2021 0.3250 0.3500 0.3000 0.3200 5,116,552 +0.00(+0.00%)
Feb 05, 2021 0.2650 0.3400 0.2600 0.3200 12,875,013 +0.08(+30.61%)
Feb 04, 2021 0.2450 0.2650 0.2350 0.2450 5,106,953 -0.01(-3.92%)
Feb 03, 2021 0.2150 0.2650 0.2050 0.2550 12,005,121 +0.07(+34.21%)
Feb 02, 2021 0.2050 0.2050 0.1750 0.1900 4,667,161 -0.01(-5.00%)
Feb 01, 2021 0.1950 0.2150 0.1800 0.2000 2,563,566 +0.01(+5.26%)
Jan 29, 2021 0.2050 0.2050 0.1850 0.1900 2,006,374 -0.02(-9.52%)
Jan 28, 2021 0.1850 0.2100 0.1700 0.2100 5,367,220 +0.02(+10.53%)
Jan 27, 2021 0.2200 0.2350 0.1750 0.1900 11,738,672 -0.04(-15.56%)
Jan 26, 2021 0.1650 0.2400 0.1550 0.2250 16,288,717 +0.06(+36.36%)
Jan 25, 2021 0.1750 0.1800 0.1550 0.1650 2,578,564 -0.01(-2.94%)
Jan 22, 2021 0.1600 0.1850 0.1500 0.1700 5,855,477 +0.01(+3.03%)
Jan 21, 2021 0.1800 0.1800 0.1550 0.1650 5,499,778 -0.02(-10.81%)
Jan 20, 2021 0.1800 0.2100 0.1650 0.1850 10,135,697 +0.01(+8.82%)
Jan 19, 2021 0.1250 0.1900 0.1250 0.1700 19,313,139 +0.05(+41.67%)
Jan 18, 2021 0.1300 0.1300 0.1150 0.1200 1,082,457 -0.01(-7.69%)
Jan 15, 2021 0.1200 0.1300 0.1100 0.1300 1,686,407 +0.01(+13.04%)
Jan 14, 2021 0.1200 0.1200 0.1100 0.1150 1,882,708 -0.00(-4.17%)
Jan 13, 2021 0.1150 0.1300 0.1100 0.1200 6,909,225 +0.00(+4.35%)
Jan 12, 2021 0.0900 0.1200 0.0900 0.1150 5,471,429 +0.03(+27.78%)
Jan 11, 2021 0.0850 0.0900 0.0800 0.0900 1,026,249 +0.01(+12.50%)
Jan 08, 2021 0.0800 0.0850 0.0750 0.0800 879,154 -0.01(-5.88%)
Jan 07, 2021 0.0800 0.0850 0.0800 0.0850 216,000 +0.01(+6.25%)
Jan 06, 2021 0.0800 0.0850 0.0800 0.0800 328,437 +0.00(+0.00%)
Jan 05, 2021 0.0850 0.0850 0.0800 0.0800 235,243 -0.01(-5.88%)
Jan 04, 2021 0.0950 0.0950 0.0800 0.0850 493,963 -0.00(-5.56%)
Dec 31, 2020 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Dec 30, 2020 0.0650 0.0700 0.0650 0.0700 203,200 +0.01(+7.69%)
Dec 29, 2020 0.0700 0.0750 0.0650 0.0650 283,416 +0.00(+0.00%)
Dec 24, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 23, 2020 0.0700 0.0700 0.0700 0.0700 147,000 +0.00(+0.00%)
Dec 22, 2020 0.0700 0.0700 0.0650 0.0700 229,077 +0.00(+0.00%)
Dec 21, 2020 0.0700 0.0750 0.0700 0.0700 747,868 +0.00(+0.00%)
Dec 18, 2020 0.0750 0.0750 0.0700 0.0700 28,385 -0.00(-6.67%)
Dec 17, 2020 0.0750 0.0750 0.0750 0.0750 113,750 +0.00(+7.14%)
Dec 16, 2020 0.0750 0.0750 0.0700 0.0700 289,549 -0.00(-6.67%)
Dec 15, 2020 0.0800 0.0800 0.0700 0.0750 162,325 -0.01(-6.25%)
Dec 14, 2020 0.0800 0.0800 0.0700 0.0800 751,025 +0.00(+0.00%)
Dec 11, 2020 0.0800 0.0850 0.0800 0.0800 121,500 +0.00(+0.00%)
Dec 10, 2020 0.0800 0.0800 0.0800 0.0800 252,000 +0.00(+0.00%)
Dec 09, 2020 0.0850 0.0850 0.0800 0.0800 93,241 -0.01(-5.88%)
Dec 08, 2020 0.0850 0.0850 0.0800 0.0850 207,940 +0.00(+0.00%)
Dec 07, 2020 0.0850 0.0900 0.0850 0.0850 397,205 -0.00(-5.56%)
Dec 04, 2020 0.0900 0.0900 0.0850 0.0900 584,206 +0.00(+5.88%)
Dec 03, 2020 0.0900 0.0900 0.0850 0.0850 94,190 +0.00(+0.00%)
Dec 02, 2020 0.0850 0.0850 0.0800 0.0850 52,655 +0.00(+0.00%)
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.