Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ventripoint Diagnostics Ltd (OP: VPTDF )

0.1666 -0.0164 (-8.96%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.2270 0.2293 0.2177 0.2282 99,813 -0.01(-2.40%)
Dec 28, 2023 0.2300 0.2376 0.2300 0.2338 49,704 +0.00(+1.65%)
Dec 27, 2023 0.2300 0.2416 0.2254 0.2300 90,369 -0.01(-2.79%)
Dec 26, 2023 0.2190 0.2366 0.2190 0.2366 4,355 +0.01(+5.25%)
Dec 22, 2023 0.2190 0.2248 0.2165 0.2248 20,937 +0.00(+0.72%)
Dec 21, 2023 0.2315 0.2315 0.2104 0.2232 10,756 -0.01(-4.00%)
Dec 20, 2023 0.2130 0.2420 0.2130 0.2325 183,337 +0.01(+5.78%)
Dec 19, 2023 0.2128 0.2198 0.2128 0.2198 4,297 +0.01(+3.63%)
Dec 18, 2023 0.2160 0.2160 0.1940 0.2121 5,888 -0.00(-0.47%)
Dec 15, 2023 0.2170 0.2180 0.2083 0.2131 5,913 -0.00(-0.42%)
Dec 14, 2023 0.2144 0.2186 0.2073 0.2140 17,219 +0.00(+1.09%)
Dec 13, 2023 0.2093 0.2117 0.2021 0.2117 27,631 +0.00(+1.49%)
Dec 12, 2023 0.2100 0.2159 0.2000 0.2086 94,476 +0.01(+6.70%)
Dec 11, 2023 0.1930 0.1955 0.1813 0.1955 147,974 +0.00(+1.45%)
Dec 08, 2023 0.1965 0.1979 0.1876 0.1927 98,794 +0.00(+1.42%)
Dec 07, 2023 0.1930 0.1930 0.1823 0.1900 35,987 +0.00(+1.23%)
Dec 06, 2023 0.1769 0.1900 0.1769 0.1877 89,498 +0.01(+6.29%)
Dec 05, 2023 0.1583 0.1895 0.1583 0.1766 29,056 +0.02(+12.84%)
Dec 04, 2023 0.1446 0.1565 0.1446 0.1565 17,368 +0.01(+6.39%)
Dec 01, 2023 0.1350 0.1496 0.1350 0.1471 60,653 +0.01(+9.21%)
Nov 30, 2023 0.1238 0.1347 0.1238 0.1347 2,142 -0.01(-4.54%)
Nov 29, 2023 0.1453 0.1526 0.1411 0.1411 31,744 -0.00(-3.36%)
Nov 28, 2023 0.1245 0.1474 0.1245 0.1460 398,061 +0.02(+14.96%)
Nov 27, 2023 0.1080 0.1280 0.1063 0.1270 303,732 +0.02(+17.70%)
Nov 24, 2023 0.1079 0.1079 0.1079 0.1079 100 +0.00(+4.25%)
Nov 22, 2023 0.0982 0.1035 0.0982 0.1035 147,369 -0.00(-3.63%)
Nov 21, 2023 0.1095 0.1109 0.1036 0.1074 27,148 -0.00(-2.81%)
Nov 20, 2023 0.1160 0.1160 0.1057 0.1105 44,072 -0.00(-0.09%)
Nov 17, 2023 0.1088 0.1107 0.1074 0.1106 15,255 +0.01(+6.35%)
Nov 16, 2023 0.1061 0.1105 0.1025 0.1040 28,873 -0.01(-6.22%)
Nov 15, 2023 0.1058 0.1137 0.0986 0.1109 72,143 -0.00(-0.36%)
Nov 14, 2023 0.1138 0.1138 0.1088 0.1113 2,444 +0.00(+2.39%)
Nov 13, 2023 0.1119 0.1176 0.1087 0.1087 5,982 -0.01(-7.25%)
Nov 10, 2023 0.1065 0.1173 0.1065 0.1172 5,960 +0.01(+4.64%)
Nov 09, 2023 0.1175 0.1175 0.1051 0.1120 19,853 -0.00(-1.58%)
Nov 08, 2023 0.1139 0.1139 0.1095 0.1138 514 +0.00(+3.45%)
Nov 07, 2023 0.1150 0.1180 0.1051 0.1100 12,310 -0.01(-10.28%)
Nov 06, 2023 0.1226 0.1226 0.1226 0.1226 317 +0.01(+5.33%)
Nov 03, 2023 0.1218 0.1218 0.1164 0.1164 7,815 +0.00(+0.00%)
Nov 02, 2023 0.1161 0.1217 0.1150 0.1164 17,862 -0.01(-10.46%)
Oct 31, 2023 0.1300 40 -0.01(-5.11%)
Oct 30, 2023 0.1330 0.1370 0.1300 0.1370 375 +0.02(+16.30%)
Oct 27, 2023 0.1228 0.1290 0.1150 0.1178 1,926 -0.01(-5.38%)
Oct 26, 2023 0.1158 0.1245 0.1158 0.1245 7,210 -0.00(-0.64%)
Oct 25, 2023 0.1225 0.1290 0.1161 0.1253 62,875 -0.00(-1.65%)
Oct 24, 2023 0.1274 0.1274 0.1274 0.1274 297 -0.01(-9.00%)
Oct 20, 2023 0.1400 17 -0.01(-6.67%)
Oct 19, 2023 0.1500 0.1500 0.1500 0.1500 127 +0.02(+14.24%)
Oct 18, 2023 0.1414 0.1480 0.1313 0.1313 1,159 +0.00(+1.00%)
Oct 17, 2023 0.1297 0.1300 0.1297 0.1300 11,013 +0.00(+0.15%)
Oct 16, 2023 0.1360 0.1360 0.1220 0.1298 742 +0.00(+0.62%)
Oct 13, 2023 0.1300 0.1350 0.1206 0.1290 7,352 -0.01(-3.73%)
Oct 12, 2023 0.1315 0.1380 0.1234 0.1340 63,009 -0.01(-10.07%)
Oct 11, 2023 0.1490 0.1490 0.1490 0.1490 249 +0.01(+4.93%)
Oct 10, 2023 0.1450 0.1450 0.1320 0.1420 23,125 +0.00(+0.71%)
Oct 09, 2023 0.1410 0.1410 0.1410 0.1410 125 +0.01(+4.37%)
Oct 06, 2023 0.1312 0.1400 0.1312 0.1351 83,600 -0.00(-3.43%)
Oct 05, 2023 0.1370 0.1440 0.1370 0.1399 2,782 +0.01(+5.11%)
Oct 04, 2023 0.1490 0.1490 0.1283 0.1331 23,738 -0.01(-4.93%)
Oct 03, 2023 0.1350 0.1415 0.1344 0.1400 6,783 -0.02(-10.26%)
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.