Ventripoint Diagnostics Ltd (TSV: VPT )

0.3850 CAD +0.0100 (+2.67%)
Streaming Delayed Price Updated: 9:54 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2016 0.1950 0.1950 0.1950 0 -0.04(-15.22%)
Mar 23, 2016 0.2200 0.2300 0.2200 0.2300 3,200 +0.03(+15.00%)
Mar 22, 2016 0.2000 0.2050 0.2000 0.2000 14,890 +0.02(+11.11%)
Mar 21, 2016 0.1950 0.1950 0.1800 0.1800 13,000 -0.04(-16.28%)
Mar 18, 2016 0.2200 0.2200 0.2000 0.2150 14,400 +0.01(+2.38%)
Mar 17, 2016 0.2000 0.2100 0.1900 0.2100 20,176 -0.01(-4.55%)
Mar 15, 2016 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Mar 14, 2016 0.2100 0.2200 0.2100 0.2200 14,287 -0.01(-4.35%)
Mar 11, 2016 0.2250 0.2300 0.1550 0.2300 29,600 +0.01(+2.22%)
Mar 10, 2016 0.2100 0.2300 0.2050 0.2250 63,200 +0.02(+9.76%)
Mar 09, 2016 0.2400 0.2400 0.2050 0.2050 78,150 -0.04(-14.58%)
Mar 08, 2016 0.2450 0.2450 0.2400 0.2400 21,500 -0.01(-4.00%)
Mar 07, 2016 0.2500 0.2500 0.2500 0.2500 7,500 +0.00(+0.00%)
Mar 04, 2016 0.2700 0.2700 0.2700 0.2500 165,125 -0.01(-1.96%)
Mar 03, 2016 0.2550 0.2550 0.2550 0.2550 2,270 +0.01(+2.00%)
Mar 01, 2016 0.2500 0.2500 0.2500 263 +0.01(+4.17%)
Feb 29, 2016 0.2400 0.2500 0.2400 0.2400 40,250 +0.01(+2.13%)
Feb 26, 2016 0.2000 0.2350 0.2000 0.2350 22,700 +0.03(+17.50%)
Feb 25, 2016 0.1900 0.2000 0.1900 0.2000 5,500 +0.03(+17.65%)
Feb 24, 2016 0.1700 0.1700 0.1700 0.1700 1,640 -0.01(-8.11%)
Feb 23, 2016 0.1700 0.2200 0.1700 0.1850 33,410 +0.01(+8.82%)
Feb 22, 2016 0.1700 0.1700 0.1700 0.1700 7,500 -0.01(-5.56%)
Feb 16, 2016 0.1800 0.1800 0.1800 0 +0.02(+16.13%)
Feb 12, 2016 0.1550 0.1550 0.1550 0 +0.03(+24.00%)
Feb 11, 2016 0.1650 0.1650 0.1250 0.1250 9,100 -0.04(-24.24%)
Feb 10, 2016 0.1700 0.1700 0.1650 0.1650 13,500 +0.00(+0.00%)
Feb 08, 2016 0.1650 0.1650 0.1650 0 -0.05(-25.00%)
Feb 05, 2016 0.2050 0.2200 0.2050 0.2200 9,000 +0.02(+7.32%)
Feb 04, 2016 0.2050 0.2050 0.2050 0.2050 500 -0.02(-8.89%)
Jan 29, 2016 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Jan 26, 2016 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Jan 25, 2016 0.2600 0.2600 0.2500 0.2500 14,250 -0.04(-13.79%)
Jan 22, 2016 0.2900 0.2900 0.2550 0.2900 35,000 +0.00(+0.00%)
Jan 21, 2016 0.2900 0.2900 0.2900 0.2900 60,000 +0.00(+0.00%)
Jan 20, 2016 0.2500 0.2900 0.2500 0.2900 25,000 +0.04(+16.00%)
Jan 14, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 12, 2016 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Jan 11, 2016 0.2600 0.2600 0.2550 0.2550 6,000 -0.01(-1.92%)
Jan 08, 2016 0.2600 0.2600 0.2600 0.2600 20,667 +0.00(+0.00%)
Jan 07, 2016 0.2650 0.2650 0.2600 0.2600 10,000 +0.01(+1.96%)
Jan 06, 2016 0.2550 0.2550 0.2550 0.2550 4,500 -0.03(-12.07%)
Jan 05, 2016 0.2900 0.2900 0.2900 0.2900 10,450 -0.04(-10.77%)
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.