Ventripoint Diagnostics Ltd (TSV: VPT )

0.4450 CAD -0.0150 (-3.26%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 0.0800 0.0950 0.0800 0.0850 814,913 +0.01(+6.25%)
Nov 30, 2020 0.0850 0.0850 0.0800 0.0800 369,758 -0.01(-5.88%)
Nov 27, 2020 0.0900 0.0900 0.0800 0.0850 236,200 -0.00(-5.56%)
Nov 26, 2020 0.0800 0.0900 0.0800 0.0900 604,623 +0.01(+12.50%)
Nov 25, 2020 0.0800 0.0800 0.0800 0.0800 254,500 +0.01(+6.67%)
Nov 24, 2020 0.0800 0.0800 0.0750 0.0750 243,500 -0.01(-6.25%)
Nov 23, 2020 0.0800 0.0800 0.0750 0.0800 154,500 +0.00(+0.00%)
Nov 20, 2020 0.0900 0.0900 0.0750 0.0800 165,372 -0.01(-5.88%)
Nov 19, 2020 0.0800 0.0900 0.0700 0.0850 904,164 +0.01(+6.25%)
Nov 18, 2020 0.0900 0.0900 0.0800 0.0800 1,298,629 -0.01(-15.79%)
Nov 17, 2020 0.0950 0.0950 0.0900 0.0950 72,500 +0.00(+0.00%)
Nov 16, 2020 0.0900 0.1000 0.0900 0.0950 167,500 +0.00(+0.00%)
Nov 13, 2020 0.1000 0.1000 0.0950 0.0950 345,950 -0.01(-5.00%)
Nov 12, 2020 0.0950 0.1000 0.0950 0.1000 124,500 +0.01(+5.26%)
Nov 11, 2020 0.1000 0.1050 0.0950 0.0950 137,500 -0.01(-5.00%)
Nov 10, 2020 0.0900 0.1000 0.0900 0.1000 266,000 +0.00(+0.00%)
Nov 09, 2020 0.0950 0.1000 0.0900 0.1000 615,150 +0.01(+5.26%)
Nov 06, 2020 0.0950 0.1000 0.0950 0.0950 223,185 +0.00(+0.00%)
Nov 05, 2020 0.1050 0.1050 0.0900 0.0950 1,485,575 -0.01(-9.52%)
Nov 04, 2020 0.1000 0.1050 0.0950 0.1050 727,000 +0.00(+0.00%)
Nov 03, 2020 0.1000 0.1050 0.1000 0.1050 231,285 -0.01(-4.55%)
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.