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 (%)
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%)
Apr 01, 2021 0.4450 0.4450 0.4450 0 +0.01(+2.30%)
Mar 31, 2021 0.4350 0.4500 0.4300 0.4350 779,729 +0.00(+0.00%)
Mar 30, 2021 0.4200 0.4350 0.3950 0.4350 554,995 +0.03(+6.10%)
Mar 29, 2021 0.4400 0.4400 0.4100 0.4100 491,475 -0.03(-6.82%)
Mar 26, 2021 0.4600 0.4600 0.4250 0.4400 893,437 -0.02(-4.35%)
Mar 25, 2021 0.4600 0.4600 0.4000 0.4600 3,501,930 +0.02(+3.37%)
Mar 24, 2021 0.4800 0.4900 0.4250 0.4450 1,660,541 -0.02(-3.26%)
Mar 23, 2021 0.5200 0.5200 0.4350 0.4600 1,549,649 -0.06(-11.54%)
Mar 22, 2021 0.5200 0.5300 0.5000 0.5200 739,969 +0.00(+0.00%)
Mar 19, 2021 0.5200 0.5300 0.5000 0.5200 2,049,712 +0.01(+1.96%)
Mar 18, 2021 0.5300 0.5400 0.5000 0.5100 1,404,859 +0.00(+0.00%)
Mar 17, 2021 0.5000 0.5500 0.4800 0.5100 2,546,682 +0.01(+2.00%)
Mar 16, 2021 0.5500 0.5600 0.4950 0.5000 1,639,149 -0.03(-5.66%)
Mar 15, 2021 0.5500 0.5600 0.5200 0.5300 1,018,108 -0.04(-7.02%)
Mar 12, 2021 0.5300 0.5900 0.5100 0.5700 2,381,525 +0.01(+1.79%)
Mar 11, 2021 0.4800 0.5650 0.4600 0.5600 3,977,754 +0.08(+16.67%)
Mar 10, 2021 0.4600 0.4800 0.4450 0.4800 1,987,330 +0.01(+1.05%)
Mar 09, 2021 0.4450 0.4750 0.4300 0.4750 2,285,178 +0.03(+7.95%)
Mar 08, 2021 0.4300 0.4500 0.4000 0.4400 1,250,630 +0.03(+8.64%)
Mar 05, 2021 0.3950 0.4400 0.3400 0.4050 2,444,122 +0.03(+6.58%)
Mar 04, 2021 0.4100 0.4100 0.3700 0.3800 2,330,638 -0.04(-9.52%)
Mar 03, 2021 0.4650 0.4750 0.4000 0.4200 2,871,951 -0.03(-5.62%)
Mar 02, 2021 0.4550 0.4900 0.4450 0.4450 5,661,618 +0.01(+2.30%)
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.