Ventripoint Diagnostics Ltd (TSV: VPT )

0.3850 CAD +0.0100 (+2.67%)
Streaming Delayed Price Updated: 10:39 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 0.1700 0.1700 0.1600 0.1600 257,971 -0.01(-5.88%)
Mar 28, 2019 0.1700 0.1750 0.1700 0.1700 103,516 -0.00(-2.86%)
Mar 27, 2019 0.1750 0.1750 0.1750 0.1750 35,000 +0.00(+0.00%)
Mar 26, 2019 0.1750 0.1750 0.1700 0.1750 65,850 +0.00(+0.00%)
Mar 25, 2019 0.1800 0.1800 0.1750 0.1750 209,850 +0.00(+2.94%)
Mar 22, 2019 0.1750 0.1800 0.1700 0.1700 155,000 -0.01(-5.56%)
Mar 21, 2019 0.1800 0.1800 0.1800 0.1800 16,500 +0.01(+2.86%)
Mar 20, 2019 0.1800 0.1800 0.1750 0.1750 14,550 -0.01(-2.78%)
Mar 19, 2019 0.1800 0.1800 0.1700 0.1800 184,500 +0.01(+2.86%)
Mar 18, 2019 0.1750 0.1750 0.1750 0.1750 34,000 +0.00(+0.00%)
Mar 15, 2019 0.1800 0.1800 0.1750 0.1750 45,000 -0.01(-2.78%)
Mar 14, 2019 0.1750 0.1800 0.1700 0.1800 240,869 +0.01(+2.86%)
Mar 13, 2019 0.1750 0.1750 0.1750 0.1750 20,920 +0.00(+0.00%)
Mar 12, 2019 0.1900 0.1900 0.1750 0.1750 196,700 -0.01(-2.78%)
Mar 11, 2019 0.1750 0.1950 0.1750 0.1800 118,950 +0.00(+0.00%)
Mar 08, 2019 0.1900 0.1900 0.1750 0.1800 195,103 +0.00(+0.00%)
Mar 07, 2019 0.1900 0.1900 0.1800 0.1800 205,900 -0.01(-2.70%)
Mar 06, 2019 0.1900 0.2000 0.1850 0.1850 348,594 -0.01(-2.63%)
Mar 05, 2019 0.2550 0.2700 0.1850 0.1900 3,732,148 -0.01(-7.32%)
Mar 04, 2019 0.1850 0.2050 0.1850 0.2050 594,797 +0.03(+20.59%)
Mar 01, 2019 0.1650 0.1700 0.1600 0.1700 212,150 +0.01(+6.25%)
Feb 28, 2019 0.1500 0.1650 0.1500 0.1600 383,100 +0.02(+10.34%)
Feb 27, 2019 0.1500 0.1500 0.1450 0.1450 61,700 -0.01(-6.45%)
Feb 26, 2019 0.1450 0.1550 0.1450 0.1550 138,000 +0.01(+3.33%)
Feb 25, 2019 0.1500 0.1500 0.1450 0.1500 99,000 +0.00(+0.00%)
Feb 22, 2019 0.1500 0.1500 0.1450 0.1500 25,583 +0.00(+0.00%)
Feb 21, 2019 0.1500 0.1500 0.1450 0.1500 71,500 +0.00(+0.00%)
Feb 20, 2019 0.1500 0.1500 0.1450 0.1500 151,144 +0.01(+3.45%)
Feb 19, 2019 0.1500 0.1500 0.1400 0.1450 256,437 -0.01(-3.33%)
Feb 15, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 14, 2019 0.1550 0.1550 0.1500 0.1500 290,500 -0.01(-3.23%)
Feb 13, 2019 0.1600 0.1600 0.1550 0.1550 83,500 -0.01(-6.06%)
Feb 12, 2019 0.1650 0.1650 0.1650 0.1650 12,773 +0.01(+3.13%)
Feb 11, 2019 0.1600 0.1600 0.1600 0.1600 40,315 +0.00(+0.00%)
Feb 08, 2019 0.1600 0.1650 0.1600 0.1600 154,600 -0.01(-3.03%)
Feb 07, 2019 0.1650 0.1650 0.1650 0.1650 50,000 +0.00(+0.00%)
Feb 06, 2019 0.1650 0.1700 0.1600 0.1650 79,000 -0.01(-2.94%)
Feb 05, 2019 0.1600 0.1700 0.1600 0.1700 227,000 +0.01(+6.25%)
Feb 04, 2019 0.1600 0.1600 0.1550 0.1600 124,850 +0.01(+3.23%)
Feb 01, 2019 0.1500 0.1600 0.1500 0.1550 59,600 +0.01(+3.33%)
Jan 31, 2019 0.1500 0.1550 0.1500 0.1500 41,575 +0.00(+0.00%)
Jan 30, 2019 0.1600 0.1600 0.1500 0.1500 77,833 +0.00(+0.00%)
Jan 29, 2019 0.1500 0.1550 0.1500 0.1500 107,500 -0.01(-3.23%)
Jan 28, 2019 0.1650 0.1650 0.1500 0.1550 374,150 -0.01(-3.13%)
Jan 25, 2019 0.1600 0.1600 0.1600 0.1600 162,500 -0.01(-5.88%)
Jan 24, 2019 0.1600 0.1700 0.1600 0.1700 127,000 +0.02(+9.68%)
Jan 23, 2019 0.1600 0.1600 0.1500 0.1550 78,000 -0.01(-3.13%)
Jan 22, 2019 0.1600 0.1600 0.1500 0.1600 107,807 +0.01(+3.23%)
Jan 21, 2019 0.1500 0.1550 0.1500 0.1550 127,000 +0.01(+3.33%)
Jan 18, 2019 0.1450 0.1500 0.1400 0.1500 109,050 +0.01(+7.14%)
Jan 17, 2019 0.1500 0.1500 0.1400 0.1400 340,850 -0.00(-3.45%)
Jan 16, 2019 0.1500 0.1500 0.1450 0.1450 242,700 -0.01(-3.33%)
Jan 15, 2019 0.1500 0.1550 0.1500 0.1500 408,283 +0.00(+0.00%)
Jan 14, 2019 0.1500 0.1500 0.1500 0.1500 112,161 -0.01(-3.23%)
Jan 11, 2019 0.1550 0.1600 0.1550 0.1550 233,500 -0.01(-3.13%)
Jan 10, 2019 0.1600 0.1650 0.1500 0.1600 188,500 +0.00(+0.00%)
Jan 09, 2019 0.1800 0.1800 0.1600 0.1600 864,297 -0.02(-11.11%)
Jan 08, 2019 0.1900 0.1900 0.1750 0.1800 755,450 -0.01(-5.26%)
Jan 07, 2019 0.1900 0.1950 0.1800 0.1900 90,702 +0.00(+0.00%)
Jan 04, 2019 0.1700 0.1900 0.1700 0.1900 211,500 +0.02(+11.76%)
Jan 03, 2019 0.1700 0.1700 0.1650 0.1700 35,100 +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.