Ventripoint Diagnostics Ltd (TSV: VPT )

0.3550 CAD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.4900 0.5300 0.4800 0.4950 1,338,466 +0.02(+3.13%)
Apr 29, 2021 0.5300 0.5400 0.4800 0.4800 2,036,694 -0.03(-5.88%)
Apr 28, 2021 0.5200 0.5600 0.5100 0.5100 1,778,157 -0.03(-4.67%)
Apr 27, 2021 0.6500 0.6600 0.5200 0.5350 9,793,216 -0.10(-16.41%)
Apr 26, 2021 0.5600 0.6600 0.5400 0.6400 2,840,925 +0.10(+18.52%)
Apr 23, 2021 0.5300 0.5500 0.5200 0.5400 765,408 +0.02(+3.85%)
Apr 22, 2021 0.5600 0.5600 0.5100 0.5200 860,363 -0.03(-5.45%)
Apr 21, 2021 0.5600 0.5700 0.5300 0.5500 1,315,962 -0.01(-1.79%)
Apr 20, 2021 0.6000 0.6000 0.5300 0.5600 2,116,810 -0.04(-6.67%)
Apr 19, 2021 0.5900 0.6700 0.5900 0.6000 3,492,116 -0.01(-1.64%)
Apr 16, 2021 0.5600 0.6300 0.5400 0.6100 4,965,480 +0.05(+8.93%)
Apr 15, 2021 0.5200 0.5600 0.5200 0.5600 2,177,601 +0.05(+9.80%)
Apr 14, 2021 0.5400 0.5400 0.5100 0.5100 2,034,901 -0.02(-3.77%)
Apr 13, 2021 0.5200 0.5600 0.4850 0.5300 3,481,937 +0.01(+1.92%)
Apr 12, 2021 0.4650 0.5400 0.4450 0.5200 4,311,723 +0.05(+9.47%)
Apr 09, 2021 0.4450 0.4800 0.4200 0.4750 1,167,095 +0.03(+6.74%)
Apr 08, 2021 0.4500 0.4600 0.4400 0.4450 589,240 -0.01(-2.20%)
Apr 07, 2021 0.4500 0.4600 0.4300 0.4550 739,399 +0.01(+1.11%)
Apr 06, 2021 0.4650 0.4900 0.4350 0.4500 1,434,420 -0.02(-5.26%)
Apr 05, 2021 0.4500 0.4800 0.4400 0.4750 1,000,473 +0.03(+6.74%)
Apr 01, 2021 0.4450 0.4450 0.4450 0 +0.01(+2.30%)
Mar 31, 2021 0.4350 0.4500 0.4300 0.4350 779,729 +0.00(+0.00%)
Mar 30, 2021 0.4200 0.4350 0.3950 0.4350 554,995 +0.03(+6.10%)
Mar 29, 2021 0.4400 0.4400 0.4100 0.4100 491,475 -0.03(-6.82%)
Mar 26, 2021 0.4600 0.4600 0.4250 0.4400 893,437 -0.02(-4.35%)
Mar 25, 2021 0.4600 0.4600 0.4000 0.4600 3,501,930 +0.02(+3.37%)
Mar 24, 2021 0.4800 0.4900 0.4250 0.4450 1,660,541 -0.02(-3.26%)
Mar 23, 2021 0.5200 0.5200 0.4350 0.4600 1,549,649 -0.06(-11.54%)
Mar 22, 2021 0.5200 0.5300 0.5000 0.5200 739,969 +0.00(+0.00%)
Mar 19, 2021 0.5200 0.5300 0.5000 0.5200 2,049,712 +0.01(+1.96%)
Mar 18, 2021 0.5300 0.5400 0.5000 0.5100 1,404,859 +0.00(+0.00%)
Mar 17, 2021 0.5000 0.5500 0.4800 0.5100 2,546,682 +0.01(+2.00%)
Mar 16, 2021 0.5500 0.5600 0.4950 0.5000 1,639,149 -0.03(-5.66%)
Mar 15, 2021 0.5500 0.5600 0.5200 0.5300 1,018,108 -0.04(-7.02%)
Mar 12, 2021 0.5300 0.5900 0.5100 0.5700 2,381,525 +0.01(+1.79%)
Mar 11, 2021 0.4800 0.5650 0.4600 0.5600 3,977,754 +0.08(+16.67%)
Mar 10, 2021 0.4600 0.4800 0.4450 0.4800 1,987,330 +0.01(+1.05%)
Mar 09, 2021 0.4450 0.4750 0.4300 0.4750 2,285,178 +0.03(+7.95%)
Mar 08, 2021 0.4300 0.4500 0.4000 0.4400 1,250,630 +0.03(+8.64%)
Mar 05, 2021 0.3950 0.4400 0.3400 0.4050 2,444,122 +0.03(+6.58%)
Mar 04, 2021 0.4100 0.4100 0.3700 0.3800 2,330,638 -0.04(-9.52%)
Mar 03, 2021 0.4650 0.4750 0.4000 0.4200 2,871,951 -0.03(-5.62%)
Mar 02, 2021 0.4550 0.4900 0.4450 0.4450 5,661,618 +0.01(+2.30%)
Mar 01, 2021 0.4300 0.4650 0.4200 0.4350 2,160,368 +0.01(+2.35%)
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%)
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%)
Nov 02, 2020 0.1000 0.1100 0.1000 0.1100 727,071 +0.01(+4.76%)
Oct 30, 2020 0.1000 0.1050 0.0950 0.1050 368,400 +0.00(+0.00%)
Oct 29, 2020 0.0950 0.1050 0.0950 0.1050 555,919 +0.01(+10.53%)
Oct 28, 2020 0.1100 0.1100 0.0950 0.0950 1,660,000 -0.01(-13.64%)
Oct 27, 2020 0.1100 0.1100 0.1000 0.1100 855,900 +0.01(+4.76%)
Oct 26, 2020 0.1050 0.1100 0.1000 0.1050 475,475 -0.01(-4.55%)
Oct 23, 2020 0.1150 0.1150 0.1000 0.1100 1,661,440 -0.01(-4.35%)
Oct 22, 2020 0.1050 0.1150 0.1050 0.1150 400,880 +0.01(+9.52%)
Oct 21, 2020 0.1200 0.1250 0.1050 0.1050 1,028,909 -0.01(-12.50%)
Oct 20, 2020 0.1200 0.1200 0.1150 0.1200 1,945,838 +0.00(+4.35%)
Oct 19, 2020 0.1250 0.1300 0.1150 0.1150 2,214,909 -0.00(-4.17%)
Oct 16, 2020 0.1100 0.1200 0.1100 0.1200 1,391,028 +0.01(+9.09%)
Oct 15, 2020 0.1100 0.1100 0.1000 0.1100 2,036,300 +0.01(+4.76%)
Oct 14, 2020 0.1100 0.1100 0.1000 0.1050 732,972 -0.01(-8.70%)
Oct 13, 2020 0.1200 0.1200 0.1100 0.1150 1,111,729 +0.00(+0.00%)
Oct 09, 2020 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
Oct 08, 2020 0.1450 0.1450 0.1200 0.1300 3,283,602 -0.01(-7.14%)
Oct 07, 2020 0.1200 0.1400 0.1100 0.1400 2,421,301 +0.03(+21.74%)
Oct 06, 2020 0.1350 0.1400 0.1100 0.1150 5,424,771 -0.02(-14.81%)
Oct 05, 2020 0.1100 0.1550 0.1100 0.1350 9,516,971 +0.03(+22.73%)
Oct 02, 2020 0.0950 0.1100 0.0900 0.1100 3,332,500 +0.01(+15.79%)
Oct 01, 2020 0.0950 0.0950 0.0850 0.0950 2,301,514 +0.01(+5.56%)
Sep 30, 2020 0.1050 0.1150 0.0900 0.0900 1,860,233 -0.01(-14.29%)
Sep 29, 2020 0.1050 0.1100 0.0950 0.1050 1,443,367 -0.01(-4.55%)
Sep 28, 2020 0.1150 0.1350 0.1000 0.1100 6,369,890 +0.01(+15.79%)
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.