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 (%)
Apr 30, 2018 0.3000 0.3000 0.2900 0.3000 10,490 -0.01(-1.64%)
Apr 27, 2018 0.3000 0.3050 0.3000 0.3050 12,000 +0.00(+0.00%)
Apr 26, 2018 0.2800 0.3050 0.2800 0.3050 55,490 +0.02(+8.93%)
Apr 25, 2018 0.2950 0.2950 0.2800 0.2800 34,485 -0.01(-3.45%)
Apr 24, 2018 0.2900 0.2900 0.2850 0.2900 53,510 +0.00(+0.00%)
Apr 23, 2018 0.2900 0.3050 0.2900 0.2900 23,100 -0.01(-3.33%)
Apr 20, 2018 0.3050 0.3100 0.3000 0.3000 27,500 +0.01(+1.69%)
Apr 19, 2018 0.3100 0.3100 0.2900 0.2950 64,500 -0.02(-4.84%)
Apr 18, 2018 0.2950 0.3100 0.2950 0.3100 27,000 +0.01(+3.33%)
Apr 17, 2018 0.3000 0.3050 0.2950 0.3000 30,700 -0.01(-1.64%)
Apr 16, 2018 0.3150 0.3150 0.3000 0.3050 23,700 +0.01(+1.67%)
Apr 13, 2018 0.3000 0.3000 0.3000 0.3000 8,500 -0.01(-3.23%)
Apr 12, 2018 0.3100 0.3100 0.3100 0.3100 56,000 +0.00(+0.00%)
Apr 11, 2018 0.3150 0.3150 0.3000 0.3100 32,016 -0.01(-3.13%)
Apr 10, 2018 0.3100 0.3200 0.3100 0.3200 56,096 +0.01(+3.23%)
Apr 09, 2018 0.3000 0.3250 0.3000 0.3100 90,440 +0.01(+3.33%)
Apr 06, 2018 0.3000 0.3000 0.2900 0.3000 24,500 +0.02(+7.14%)
Apr 05, 2018 0.2750 0.3000 0.2750 0.2800 21,750 +0.01(+1.82%)
Apr 04, 2018 0.2900 0.2900 0.2750 0.2750 51,200 -0.01(-1.79%)
Apr 03, 2018 0.2800 0.2800 0.2700 0.2800 48,500 +0.01(+1.82%)
Apr 02, 2018 0.2900 0.2900 0.2550 0.2750 184,712 -0.02(-6.78%)
Mar 29, 2018 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Mar 28, 2018 0.3000 0.3000 0.2900 0.3000 128,455 +0.00(+0.00%)
Mar 27, 2018 0.3000 0.3000 0.2950 0.3000 35,000 +0.00(+0.00%)
Mar 26, 2018 0.3200 0.3200 0.2800 0.3000 153,150 -0.01(-1.64%)
Mar 23, 2018 0.3000 0.3150 0.3000 0.3050 113,000 +0.01(+1.67%)
Mar 22, 2018 0.3250 0.3250 0.3000 0.3000 123,255 -0.02(-4.76%)
Mar 21, 2018 0.3200 0.3200 0.3150 0.3150 89,300 -0.01(-1.56%)
Mar 20, 2018 0.3150 0.3200 0.3150 0.3200 45,000 +0.01(+1.59%)
Mar 19, 2018 0.3200 0.3200 0.3150 0.3150 27,900 +0.00(+0.00%)
Mar 16, 2018 0.3200 0.3200 0.3150 0.3150 85,800 -0.01(-3.08%)
Mar 15, 2018 0.3150 0.3250 0.3150 0.3250 32,000 +0.01(+3.17%)
Mar 14, 2018 0.3250 0.3250 0.3150 0.3150 70,595 -0.01(-1.56%)
Mar 13, 2018 0.3200 0.3200 0.3150 0.3200 76,600 -0.01(-1.54%)
Mar 12, 2018 0.3250 0.3250 0.3200 0.3250 235,550 +0.01(+3.17%)
Mar 09, 2018 0.3150 0.3200 0.3100 0.3150 32,000 +0.00(+0.00%)
Mar 08, 2018 0.3150 0.3150 0.3150 0.3150 11,500 +0.01(+1.61%)
Mar 07, 2018 0.3200 0.3200 0.3100 0.3100 70,505 -0.01(-3.13%)
Mar 06, 2018 0.3150 0.3250 0.3150 0.3200 286,000 -0.01(-1.54%)
Mar 05, 2018 0.3250 0.3250 0.3250 0.3250 1,250 +0.01(+1.56%)
Mar 02, 2018 0.3100 0.3200 0.3100 0.3200 5,928 +0.00(+0.00%)
Mar 01, 2018 0.3200 0.3200 0.3100 0.3200 233,350 +0.01(+1.59%)
Feb 28, 2018 0.3200 0.3250 0.3150 0.3150 107,065 -0.02(-4.55%)
Feb 27, 2018 0.3200 0.3300 0.3200 0.3300 153,051 +0.00(+0.00%)
Feb 26, 2018 0.3250 0.3300 0.3150 0.3300 94,650 +0.01(+1.54%)
Feb 23, 2018 0.3200 0.3250 0.3200 0.3250 109,500 +0.02(+4.84%)
Feb 22, 2018 0.3200 0.3200 0.3000 0.3100 161,750 -0.01(-1.59%)
Feb 21, 2018 0.3300 0.3300 0.3100 0.3150 162,150 -0.01(-1.56%)
Feb 20, 2018 0.3250 0.3250 0.3150 0.3200 108,250 +0.00(+0.00%)
Feb 16, 2018 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Feb 15, 2018 0.3200 0.3250 0.3100 0.3200 131,700 +0.01(+1.59%)
Feb 14, 2018 0.3300 0.3300 0.3150 0.3150 101,858 -0.02(-4.55%)
Feb 13, 2018 0.3150 0.3300 0.3100 0.3300 196,692 +0.01(+1.54%)
Feb 12, 2018 0.3150 0.3250 0.3150 0.3250 176,760 +0.01(+3.17%)
Feb 09, 2018 0.2850 0.3150 0.2800 0.3150 187,675 +0.04(+14.55%)
Feb 08, 2018 0.2750 0.2800 0.2750 0.2750 52,000 -0.01(-1.79%)
Feb 07, 2018 0.2750 0.2850 0.2600 0.2800 110,765 +0.01(+3.70%)
Feb 06, 2018 0.2650 0.2700 0.2650 0.2700 190,461 -0.01(-3.57%)
Feb 05, 2018 0.2700 0.2950 0.2700 0.2800 194,000 -0.01(-5.08%)
Feb 02, 2018 0.2900 0.3000 0.2800 0.2950 468,353 -0.01(-1.67%)
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.