Ventripoint Diagnostics Ltd (TSV: VPT )

0.4650 CAD +0.0050 (+1.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 0.1100 0.1150 0.1100 0.1100 38,050 +0.00(+0.00%)
Apr 29, 2019 0.1250 0.1250 0.1050 0.1100 400,999 -0.02(-15.38%)
Apr 26, 2019 0.1200 0.1300 0.1200 0.1300 44,499 +0.01(+4.00%)
Apr 25, 2019 0.1350 0.1350 0.1200 0.1250 80,700 -0.01(-3.85%)
Apr 24, 2019 0.1250 0.1300 0.1200 0.1300 268,950 +0.01(+4.00%)
Apr 23, 2019 0.1250 0.1300 0.1250 0.1250 56,300 +0.00(+0.00%)
Apr 22, 2019 0.1300 0.1300 0.1250 0.1250 23,499 -0.01(-3.85%)
Apr 18, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 17, 2019 0.1350 0.1350 0.1200 0.1300 318,458 -0.01(-3.70%)
Apr 16, 2019 0.1350 0.1350 0.1350 0.1350 44,100 -0.01(-3.57%)
Apr 15, 2019 0.1400 0.1400 0.1300 0.1400 483,630 +0.00(+0.00%)
Apr 12, 2019 0.1450 0.1450 0.1400 0.1400 562,500 -0.00(-3.45%)
Apr 11, 2019 0.1500 0.1500 0.1450 0.1450 279,752 -0.01(-3.33%)
Apr 10, 2019 0.1500 0.1500 0.1500 0.1500 23,060 -0.01(-3.23%)
Apr 09, 2019 0.1550 0.1550 0.1500 0.1550 112,200 +0.01(+6.90%)
Apr 08, 2019 0.1550 0.1550 0.1450 0.1450 54,500 -0.01(-3.33%)
Apr 05, 2019 0.1500 0.1500 0.1500 0.1500 1,600 +0.00(+0.00%)
Apr 04, 2019 0.1500 0.1500 0.1450 0.1500 28,800 +0.01(+3.45%)
Apr 03, 2019 0.1450 0.1450 0.1450 0.1450 116,800 -0.01(-3.33%)
Apr 02, 2019 0.1500 0.1550 0.1500 0.1500 207,558 +0.00(+0.00%)
Apr 01, 2019 0.1550 0.1550 0.1500 0.1500 175,608 -0.01(-6.25%)
Mar 29, 2019 0.1700 0.1700 0.1600 0.1600 257,971 -0.01(-5.88%)
Mar 28, 2019 0.1700 0.1750 0.1700 0.1700 103,516 -0.00(-2.86%)
Mar 27, 2019 0.1750 0.1750 0.1750 0.1750 35,000 +0.00(+0.00%)
Mar 26, 2019 0.1750 0.1750 0.1700 0.1750 65,850 +0.00(+0.00%)
Mar 25, 2019 0.1800 0.1800 0.1750 0.1750 209,850 +0.00(+2.94%)
Mar 22, 2019 0.1750 0.1800 0.1700 0.1700 155,000 -0.01(-5.56%)
Mar 21, 2019 0.1800 0.1800 0.1800 0.1800 16,500 +0.01(+2.86%)
Mar 20, 2019 0.1800 0.1800 0.1750 0.1750 14,550 -0.01(-2.78%)
Mar 19, 2019 0.1800 0.1800 0.1700 0.1800 184,500 +0.01(+2.86%)
Mar 18, 2019 0.1750 0.1750 0.1750 0.1750 34,000 +0.00(+0.00%)
Mar 15, 2019 0.1800 0.1800 0.1750 0.1750 45,000 -0.01(-2.78%)
Mar 14, 2019 0.1750 0.1800 0.1700 0.1800 240,869 +0.01(+2.86%)
Mar 13, 2019 0.1750 0.1750 0.1750 0.1750 20,920 +0.00(+0.00%)
Mar 12, 2019 0.1900 0.1900 0.1750 0.1750 196,700 -0.01(-2.78%)
Mar 11, 2019 0.1750 0.1950 0.1750 0.1800 118,950 +0.00(+0.00%)
Mar 08, 2019 0.1900 0.1900 0.1750 0.1800 195,103 +0.00(+0.00%)
Mar 07, 2019 0.1900 0.1900 0.1800 0.1800 205,900 -0.01(-2.70%)
Mar 06, 2019 0.1900 0.2000 0.1850 0.1850 348,594 -0.01(-2.63%)
Mar 05, 2019 0.2550 0.2700 0.1850 0.1900 3,732,148 -0.01(-7.32%)
Mar 04, 2019 0.1850 0.2050 0.1850 0.2050 594,797 +0.03(+20.59%)
Mar 01, 2019 0.1650 0.1700 0.1600 0.1700 212,150 +0.01(+6.25%)
Feb 28, 2019 0.1500 0.1650 0.1500 0.1600 383,100 +0.02(+10.34%)
Feb 27, 2019 0.1500 0.1500 0.1450 0.1450 61,700 -0.01(-6.45%)
Feb 26, 2019 0.1450 0.1550 0.1450 0.1550 138,000 +0.01(+3.33%)
Feb 25, 2019 0.1500 0.1500 0.1450 0.1500 99,000 +0.00(+0.00%)
Feb 22, 2019 0.1500 0.1500 0.1450 0.1500 25,583 +0.00(+0.00%)
Feb 21, 2019 0.1500 0.1500 0.1450 0.1500 71,500 +0.00(+0.00%)
Feb 20, 2019 0.1500 0.1500 0.1450 0.1500 151,144 +0.01(+3.45%)
Feb 19, 2019 0.1500 0.1500 0.1400 0.1450 256,437 -0.01(-3.33%)
Feb 15, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 14, 2019 0.1550 0.1550 0.1500 0.1500 290,500 -0.01(-3.23%)
Feb 13, 2019 0.1600 0.1600 0.1550 0.1550 83,500 -0.01(-6.06%)
Feb 12, 2019 0.1650 0.1650 0.1650 0.1650 12,773 +0.01(+3.13%)
Feb 11, 2019 0.1600 0.1600 0.1600 0.1600 40,315 +0.00(+0.00%)
Feb 08, 2019 0.1600 0.1650 0.1600 0.1600 154,600 -0.01(-3.03%)
Feb 07, 2019 0.1650 0.1650 0.1650 0.1650 50,000 +0.00(+0.00%)
Feb 06, 2019 0.1650 0.1700 0.1600 0.1650 79,000 -0.01(-2.94%)
Feb 05, 2019 0.1600 0.1700 0.1600 0.1700 227,000 +0.01(+6.25%)
Feb 04, 2019 0.1600 0.1600 0.1550 0.1600 124,850 +0.01(+3.23%)
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.