Ventripoint Diagnostics Ltd (TSV: VPT )

0.4350 CAD -0.0050 (-1.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 0.3750 0.3800 0.3650 0.3700 308,948 -0.01(-2.63%)
Apr 27, 2017 0.3700 0.3800 0.3700 0.3800 201,259 +0.01(+2.70%)
Apr 26, 2017 0.3800 0.3900 0.3650 0.3700 300,702 -0.02(-3.90%)
Apr 25, 2017 0.3950 0.3950 0.3600 0.3850 479,713 -0.01(-1.28%)
Apr 24, 2017 0.4250 0.4250 0.3800 0.3900 868,993 -0.02(-6.02%)
Apr 21, 2017 0.4100 0.4300 0.4000 0.4150 809,680 +0.01(+2.47%)
Apr 20, 2017 0.4250 0.4250 0.3900 0.4050 620,555 -0.02(-4.71%)
Apr 19, 2017 0.4300 0.4400 0.4150 0.4250 234,850 -0.01(-1.16%)
Apr 18, 2017 0.4600 0.4600 0.4050 0.4300 2,401,458 -0.03(-6.52%)
Apr 17, 2017 0.4750 0.4800 0.4600 0.4600 545,782 -0.01(-3.16%)
Apr 13, 2017 0.4750 0.4800 0.4650 0.4750 495,181 -0.01(-1.04%)
Apr 12, 2017 0.4700 0.4850 0.4550 0.4800 765,690 +0.01(+2.13%)
Apr 11, 2017 0.5000 0.5000 0.4550 0.4700 1,194,740 -0.03(-6.00%)
Apr 10, 2017 0.4800 0.5300 0.4500 0.5000 2,285,621 +0.03(+7.53%)
Apr 07, 2017 0.4200 0.4750 0.4100 0.4650 1,117,761 +0.04(+8.14%)
Apr 06, 2017 0.4400 0.4500 0.4150 0.4300 1,070,754 +0.01(+1.18%)
Apr 05, 2017 0.4400 0.4700 0.4250 0.4250 1,347,158 -0.02(-3.41%)
Apr 04, 2017 0.4700 0.4700 0.4400 0.4400 884,984 -0.03(-6.38%)
Apr 03, 2017 0.5100 0.5100 0.4700 0.4700 742,910 -0.03(-6.00%)
Mar 31, 2017 0.5100 0.5100 0.4850 0.5000 581,892 -0.02(-3.85%)
Mar 30, 2017 0.5100 0.5500 0.4950 0.5200 1,637,942 +0.03(+6.12%)
Mar 29, 2017 0.4800 0.5100 0.4800 0.4900 1,204,236 +0.02(+4.26%)
Mar 28, 2017 0.5000 0.5100 0.4700 0.4700 829,309 -0.04(-7.84%)
Mar 27, 2017 0.5400 0.5400 0.4950 0.5100 2,325,381 -0.03(-5.56%)
Mar 24, 2017 0.6200 0.6200 0.5200 0.5400 2,889,970 -0.05(-8.47%)
Mar 23, 2017 0.5200 0.6000 0.5200 0.5900 2,452,994 +0.03(+5.36%)
Mar 22, 2017 0.5500 0.5600 0.4800 0.5600 2,965,361 +0.00(+0.00%)
Mar 21, 2017 0.6000 0.6400 0.5100 0.5600 4,093,589 -0.03(-5.08%)
Mar 20, 2017 0.4700 0.6000 0.4700 0.5900 6,145,093 +0.12(+26.88%)
Mar 17, 2017 0.4650 0.4800 0.4500 0.4650 2,324,176 -0.00(-1.06%)
Mar 16, 2017 0.4500 0.5200 0.4350 0.4700 7,102,056 +0.03(+8.05%)
Mar 15, 2017 0.4000 0.5200 0.4000 0.4350 6,522,786 +0.04(+11.54%)
Mar 14, 2017 0.4000 0.4150 0.3800 0.3900 1,388,371 -0.02(-6.02%)
Mar 13, 2017 0.3750 0.4200 0.3600 0.4150 1,606,451 +0.03(+9.21%)
Mar 10, 2017 0.3950 0.4150 0.3650 0.3800 1,406,810 -0.03(-7.32%)
Mar 09, 2017 0.4100 0.4650 0.3900 0.4100 5,787,073 -0.06(-11.83%)
Mar 08, 2017 0.3900 0.5400 0.3500 0.4650 10,974,127 +0.06(+14.81%)
Mar 07, 2017 0.4100 0.4700 0.3850 0.4050 6,901,623 -0.02(-5.81%)
Mar 06, 2017 0.4900 0.5100 0.4150 0.4300 9,873,199 -0.11(-20.37%)
Mar 03, 2017 0.6200 0.7700 0.4800 0.5400 17,215,497 -0.15(-21.74%)
Mar 02, 2017 0.1400 0.9200 0.1300 0.6900 44,528,977 +0.59(+590.00%)
Mar 01, 2017 0.1000 0.1000 0.1000 0.1000 9,500 +0.00(+0.00%)
Feb 28, 2017 0.0900 0.1000 0.0900 0.1000 233,500 +0.01(+11.11%)
Feb 27, 2017 0.0900 0.0900 0.0900 0.0900 2,700 +0.00(+0.00%)
Feb 24, 2017 0.0900 0.0900 0.0900 0.0900 73,000 -0.01(-5.26%)
Feb 23, 2017 0.0950 0.1000 0.0900 0.0950 44,840 +0.00(+0.00%)
Feb 22, 2017 0.1000 0.1000 0.0950 0.0950 12,000 +0.00(+0.00%)
Feb 21, 2017 0.0900 0.0950 0.0900 0.0950 61,000 +0.00(+0.00%)
Feb 17, 2017 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Feb 16, 2017 0.0950 0.0950 0.0900 0.0900 42,500 +0.00(+5.88%)
Feb 15, 2017 0.0950 0.1000 0.0850 0.0850 127,030 -0.01(-15.00%)
Feb 14, 2017 0.1000 0.1000 0.1000 0.1000 11,000 +0.01(+5.26%)
Feb 13, 2017 0.0950 0.0950 0.0950 0.0950 62,376 -0.01(-5.00%)
Feb 10, 2017 0.1000 0.1000 0.1000 0.1000 32,000 +0.00(+0.00%)
Feb 09, 2017 0.0950 0.1000 0.0950 0.1000 20,000 +0.00(+0.00%)
Feb 08, 2017 0.1000 0.1000 0.1000 0.1000 13,400 +0.01(+5.26%)
Feb 07, 2017 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-5.00%)
Feb 06, 2017 0.1000 0.1000 0.1000 0.1000 2,000 -0.00(-4.76%)
Feb 02, 2017 0.1050 0.1050 0.1050 0 -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.