Ventripoint Diagnostics Ltd (TSV: VPT )

0.4600 CAD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 0.1950 0.2200 0.1950 0.2200 187,500 +0.02(+10.00%)
Apr 27, 2016 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Apr 26, 2016 0.2100 0.2100 0.2100 0.2100 10,000 +0.00(+0.00%)
Apr 25, 2016 0.2000 0.2100 0.2000 0.2100 73,000 +0.01(+5.00%)
Apr 22, 2016 0.2000 0.2000 0.1800 0.2000 88,000 -0.00(-2.44%)
Apr 21, 2016 0.2100 0.2100 0.2050 0.2050 10,000 -0.01(-4.65%)
Apr 20, 2016 0.1950 0.2150 0.1950 0.2150 152,400 +0.01(+7.50%)
Apr 19, 2016 0.2000 0.2000 0.2000 0.2000 3,100 +0.03(+14.29%)
Apr 18, 2016 0.2400 0.2600 0.1750 0.1750 37,000 -0.03(-12.50%)
Apr 15, 2016 0.2000 0.2000 0.2000 0.2000 6,500 +0.00(+0.00%)
Apr 14, 2016 0.1750 0.2000 0.1750 0.2000 78,600 +0.03(+14.29%)
Apr 12, 2016 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Apr 11, 2016 0.1850 0.1900 0.1800 0.1800 11,000 +0.00(+0.00%)
Apr 08, 2016 0.1950 0.2000 0.1800 0.1800 41,000 -0.02(-10.00%)
Apr 07, 2016 0.1800 0.2000 0.1750 0.2000 32,657 +0.02(+11.11%)
Apr 06, 2016 0.1950 0.1950 0.1800 0.1800 44,000 -0.02(-10.00%)
Apr 05, 2016 0.2000 0.2000 0.2000 0.2000 1,000 +0.01(+2.56%)
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%)
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.