Ventripoint Diagnostics Ltd (TSV: VPT )

0.3700 CAD +0.0050 (+1.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2021 0.3700 0.3750 0.3600 0.3700 161,290 +0.01(+1.37%)
Jun 18, 2021 0.3800 0.3850 0.3650 0.3650 203,546 -0.01(-2.67%)
Jun 17, 2021 0.3700 0.3950 0.3700 0.3750 224,836 +0.01(+1.35%)
Jun 16, 2021 0.3950 0.3950 0.3700 0.3700 168,300 -0.02(-5.13%)
Jun 15, 2021 0.4050 0.4100 0.3900 0.3900 230,604 -0.01(-2.50%)
Jun 14, 2021 0.3800 0.4050 0.3800 0.4000 560,094 +0.02(+5.26%)
Jun 11, 2021 0.3800 0.3850 0.3750 0.3800 127,797 +0.01(+1.33%)
Jun 10, 2021 0.4000 0.4000 0.3750 0.3750 356,099 -0.03(-6.25%)
Jun 09, 2021 0.3900 0.4150 0.3900 0.4000 218,791 +0.00(+0.00%)
Jun 08, 2021 0.3750 0.4200 0.3600 0.4000 914,161 +0.03(+6.67%)
Jun 07, 2021 0.3700 0.3800 0.3600 0.3750 585,693 +0.01(+2.74%)
Jun 04, 2021 0.3500 0.3650 0.3500 0.3650 757,086 +0.02(+7.35%)
Jun 03, 2021 36.50 0.3800 0.3400 0.3400 156,203,000 -0.03(-8.11%)
Jun 02, 2021 0.3800 0.3800 0.3500 0.3700 802,503 -0.01(-1.33%)
Jun 01, 2021 0.4000 0.4000 0.3700 0.3750 522,927 -0.03(-6.25%)
May 31, 2021 0.3950 0.4100 0.3900 0.4000 151,601 +0.00(+0.00%)
May 28, 2021 0.4250 0.4300 0.3950 0.4000 838,583 -0.02(-5.88%)
May 27, 2021 0.4350 0.4400 0.4100 0.4250 695,920 +0.00(+0.00%)
May 26, 2021 0.4350 0.4550 0.4250 0.4250 1,120,228 -0.02(-3.41%)
May 25, 2021 0.4500 0.4500 0.4350 0.4400 387,726 -0.01(-1.12%)
May 21, 2021 0.4450 0.4450 0.4450 0 +0.02(+3.49%)
May 20, 2021 0.4500 0.4600 0.4300 0.4300 664,870 -0.02(-3.37%)
May 19, 2021 0.4550 0.4600 0.4350 0.4450 1,128,344 -0.02(-4.30%)
May 18, 2021 0.4550 0.4700 0.4500 0.4650 416,785 +0.01(+1.09%)
May 17, 2021 0.4600 0.4750 0.4300 0.4600 669,986 +0.01(+1.10%)
May 14, 2021 0.4400 0.4600 0.4200 0.4550 1,041,337 +0.02(+4.60%)
May 13, 2021 0.4600 0.4800 0.4200 0.4350 1,975,265 +0.00(+0.00%)
May 12, 2021 0.4100 0.4700 0.4100 0.4350 1,314,437 +0.03(+8.75%)
May 11, 2021 0.3950 0.4200 0.3800 0.4000 1,044,192 -0.01(-1.23%)
May 10, 2021 0.4400 0.4500 0.4050 0.4050 847,425 -0.03(-6.90%)
May 07, 2021 0.4450 0.4500 0.4250 0.4350 864,706 -0.01(-1.14%)
May 06, 2021 0.4650 0.4900 0.4400 0.4400 1,669,167 -0.02(-4.35%)
May 05, 2021 0.4500 0.4800 0.4500 0.4600 1,196,709 +0.00(+0.00%)
May 04, 2021 0.4500 0.4700 0.4300 0.4600 2,540,266 +0.01(+1.10%)
May 03, 2021 0.5000 0.5000 0.4400 0.4550 1,986,126 -0.04(-8.08%)
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%)
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.