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

Ventripoint Diagnostics Ltd (OP: VPTDF )

0.1637 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 28, 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 31, 2020 0.0800 0.0800 0.0800 2,000 +0.03(+74.67%)
Dec 30, 2020 0.0458 0.0458 0.0458 0.0458 2,000 -0.01(-23.67%)
Dec 29, 2020 0.0586 0.0600 0.0586 0.0600 15,500 +0.00(+3.45%)
Dec 23, 2020 0.0580 0.0580 0.0580 0 +0.00(+5.45%)
Dec 22, 2020 0.0590 0.0590 0.0543 0.0550 40,000 -0.01(-13.25%)
Dec 21, 2020 0.0620 0.0660 0.0620 0.0634 66,800 +0.01(+14.23%)
Dec 18, 2020 0.0555 0.0555 0.0555 0.0555 50,000 -0.00(-1.60%)
Dec 17, 2020 0.0625 0.0625 0.0552 0.0564 64,100 -0.01(-11.88%)
Dec 16, 2020 0.0613 0.0640 0.0600 0.0640 57,600 -0.00(-4.48%)
Dec 14, 2020 0.0670 0.0670 0.0670 0 +0.01(+13.37%)
Dec 11, 2020 0.0601 0.0601 0.0576 0.0591 41,000 -0.00(-1.50%)
Dec 10, 2020 0.0604 0.0629 0.0600 0.0600 44,000 -0.01(-14.29%)
Dec 08, 2020 0.0700 0.0700 0.0700 0 -0.01(-12.94%)
Dec 04, 2020 0.0804 0.0804 0.0804 0 +0.01(+21.63%)
Dec 03, 2020 0.0700 0.0700 0.0661 0.0661 25,400 -0.00(-1.34%)
Dec 02, 2020 0.0680 0.0680 0.0670 0.0670 3,500 +0.00(+1.52%)
Dec 01, 2020 0.0660 0.0660 0.0660 0.0660 4,000 -0.00(-2.94%)
Nov 30, 2020 0.0680 0.0680 0.0680 0.0680 587 -0.00(-6.59%)
Nov 27, 2020 0.0610 0.0728 0.0610 0.0728 36,800 +0.02(+34.32%)
Nov 25, 2020 0.0654 0.0654 0.0500 0.0542 135,100 -0.01(-16.74%)
Nov 24, 2020 0.0670 0.0695 0.0615 0.0651 58,000 +0.00(+1.72%)
Nov 23, 2020 0.0581 0.0650 0.0538 0.0640 91,500 +0.00(+0.00%)
Nov 20, 2020 0.0640 0.0640 0.0570 0.0640 127,800 +0.00(+0.00%)
Nov 19, 2020 0.0600 0.0640 0.0600 0.0640 30,000 +0.00(+0.31%)
Nov 18, 2020 0.0700 0.0705 0.0612 0.0638 54,650 -0.01(-8.86%)
Nov 17, 2020 0.0750 0.0750 0.0700 0.0700 6,000 -0.00(-6.67%)
Nov 16, 2020 0.0746 0.0750 0.0746 0.0750 17,000 -0.00(-2.60%)
Nov 13, 2020 0.0808 0.0808 0.0770 0.0770 16,000 -0.00(-3.75%)
Nov 12, 2020 0.0800 0.0800 0.0800 0.0800 32,000 +0.00(+0.00%)
Nov 10, 2020 0.0800 0.0800 0.0800 0 +0.01(+13.48%)
Nov 09, 2020 0.0728 0.0728 0.0705 0.0705 43,000 -0.01(-11.10%)
Nov 06, 2020 0.0800 0.0800 0.0793 0.0793 20,000 -0.00(-0.88%)
Nov 05, 2020 0.0780 0.0800 0.0780 0.0800 6,000 +0.00(+0.00%)
Nov 02, 2020 0.0800 0.0800 0.0800 0 +0.00(+1.78%)
Oct 30, 2020 0.0755 0.0786 0.0755 0.0786 51,300 +0.00(+4.94%)
Oct 29, 2020 0.0710 0.0886 0.0710 0.0749 9,500 -0.01(-6.38%)
Oct 28, 2020 0.0750 0.0800 0.0750 0.0800 31,360 +0.00(+0.00%)
Oct 27, 2020 0.0800 0.0800 0.0800 0.0800 200 +0.00(+0.50%)
Oct 26, 2020 0.0797 0.0830 0.0706 0.0796 56,066 -0.01(-8.51%)
Oct 23, 2020 0.0870 0.0870 0.0870 0.0870 1,200 +0.00(+0.00%)
Oct 22, 2020 0.0870 0.0870 0.0870 0.0870 14,000 +0.00(+3.94%)
Oct 21, 2020 0.0950 0.0950 0.0837 0.0837 21,000 -0.00(-0.59%)
Oct 20, 2020 0.0842 0.0842 0.0842 0.0842 800 -0.00(-4.32%)
Oct 16, 2020 0.0880 0.0880 0.0880 0 +0.01(+10.14%)
Oct 15, 2020 0.0750 0.0810 0.0705 0.0799 72,987 -0.01(-7.09%)
Oct 14, 2020 0.0890 0.0900 0.0840 0.0860 56,500 -0.00(-4.44%)
Oct 13, 2020 0.0914 0.0964 0.0875 0.0900 65,400 -0.01(-5.26%)
Oct 09, 2020 0.0950 0.0950 0.0950 0 -0.00(-2.16%)
Oct 08, 2020 0.1057 0.1057 0.0971 0.0971 95,000 -0.00(-2.90%)
Oct 07, 2020 0.0891 0.1000 0.0891 0.1000 22,200 +0.01(+12.36%)
Oct 06, 2020 0.1017 0.1103 0.0890 0.0890 229,136 -0.02(-15.48%)
Oct 05, 2020 0.0879 0.1120 0.0879 0.1053 165,800 +0.02(+22.16%)
Oct 02, 2020 0.0641 0.0862 0.0641 0.0862 54,400 +0.01(+20.56%)
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.