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

Ventripoint Diagnostics Ltd (OP: VPTDF )

0.1708 +0.0042 (+2.52%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 24, 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 (%)
Apr 30, 2021 0.4029 0.4200 0.4029 0.4078 34,000 -0.04(-8.15%)
Apr 29, 2021 0.4340 0.4440 0.3400 0.4440 25,571 +0.00(+1.09%)
Apr 28, 2021 0.4355 0.4440 0.4196 0.4392 37,771 +0.02(+4.57%)
Apr 27, 2021 0.5320 0.5370 0.4193 0.4200 273,179 -0.09(-16.83%)
Apr 26, 2021 0.4450 0.5077 0.4400 0.5050 64,541 +0.07(+16.71%)
Apr 23, 2021 0.4324 0.4452 0.4100 0.4327 70,400 +0.02(+5.54%)
Apr 22, 2021 0.4476 0.4476 0.4100 0.4100 42,400 -0.04(-9.57%)
Apr 21, 2021 0.4400 0.4599 0.4299 0.4534 71,315 +0.01(+1.52%)
Apr 20, 2021 0.4800 0.4800 0.4200 0.4466 101,020 -0.04(-8.89%)
Apr 19, 2021 0.4840 0.5500 0.4600 0.4902 180,327 -0.01(-1.86%)
Apr 16, 2021 0.4515 0.4995 0.4372 0.4995 109,800 +0.06(+13.52%)
Apr 15, 2021 0.4109 0.4430 0.4109 0.4400 173,470 +0.01(+3.04%)
Apr 14, 2021 0.4183 0.4329 0.4103 0.4270 122,913 +0.00(+0.47%)
Apr 13, 2021 0.3900 0.4421 0.3900 0.4250 152,180 +0.05(+13.82%)
Apr 12, 2021 0.3744 0.3744 0.3537 0.3734 42,900 -0.01(-1.74%)
Apr 09, 2021 0.3500 0.3800 0.3438 0.3800 208,400 +0.03(+9.42%)
Apr 08, 2021 0.3580 0.3600 0.3473 0.3473 104,833 +0.00(+0.75%)
Apr 07, 2021 0.3568 0.3702 0.3447 0.3447 55,195 -0.02(-6.23%)
Apr 06, 2021 0.3755 0.3900 0.3542 0.3676 65,300 -0.02(-5.01%)
Apr 05, 2021 0.3536 0.3870 0.3536 0.3870 26,030 +0.03(+9.23%)
Apr 01, 2021 0.3370 0.3543 0.3370 0.3543 1,100 +0.00(+0.45%)
Mar 31, 2021 0.3505 0.3600 0.3380 0.3527 28,415 +0.00(+0.77%)
Mar 30, 2021 0.3208 0.3500 0.3030 0.3500 85,700 +0.02(+4.79%)
Mar 29, 2021 0.3444 0.3450 0.3298 0.3340 54,100 +0.00(+0.03%)
Mar 26, 2021 0.3697 0.3697 0.3339 0.3339 24,100 -0.03(-8.89%)
Mar 25, 2021 0.3641 0.3700 0.3150 0.3665 408,180 -0.01(-2.24%)
Mar 24, 2021 0.3763 0.3763 0.3486 0.3749 114,229 +0.03(+7.24%)
Mar 23, 2021 0.4056 0.4056 0.3496 0.3496 3,302 -0.06(-14.73%)
Mar 22, 2021 0.4110 0.4200 0.3940 0.4100 101,475 +0.01(+1.66%)
Mar 19, 2021 0.4000 0.4100 0.4000 0.4033 19,300 +0.00(+0.82%)
Mar 18, 2021 0.4137 0.4375 0.4000 0.4000 68,432 -0.05(-10.47%)
Mar 17, 2021 0.3977 0.4469 0.3811 0.4468 86,267 +0.02(+4.03%)
Mar 16, 2021 0.4430 0.4500 0.4100 0.4295 34,080 +0.00(+0.05%)
Mar 15, 2021 0.4443 0.4523 0.4274 0.4293 83,761 -0.02(-5.19%)
Mar 12, 2021 0.4263 0.4672 0.4169 0.4528 123,900 +0.02(+4.09%)
Mar 11, 2021 0.3734 0.4350 0.3732 0.4350 258,163 +0.06(+17.12%)
Mar 10, 2021 0.3600 0.3769 0.3600 0.3714 38,920 -0.00(-0.83%)
Mar 09, 2021 0.3525 0.3750 0.3376 0.3745 99,150 +0.03(+9.50%)
Mar 08, 2021 0.3437 0.3437 0.3213 0.3420 29,359 +0.04(+13.58%)
Mar 05, 2021 0.3039 0.3109 0.2875 0.3011 41,700 -0.02(-5.70%)
Mar 04, 2021 0.3245 0.3256 0.3026 0.3193 144,630 +0.00(+0.85%)
Mar 03, 2021 0.3519 0.3720 0.3166 0.3166 89,670 -0.03(-8.89%)
Mar 02, 2021 0.3696 0.3845 0.3475 0.3475 72,357 +0.01(+3.12%)
Mar 01, 2021 0.3473 0.3668 0.3350 0.3370 97,529 +0.02(+5.31%)
Feb 26, 2021 0.2730 0.3275 0.2651 0.3200 64,000 +0.06(+25.24%)
Feb 25, 2021 0.3083 0.3093 0.2555 0.2555 150,250 -0.06(-19.86%)
Feb 24, 2021 0.3100 0.3190 0.3100 0.3188 24,601 +0.00(+1.59%)
Feb 23, 2021 0.3289 0.3500 0.2972 0.3138 234,320 -0.02(-4.91%)
Feb 22, 2021 0.3244 0.3400 0.3200 0.3300 155,093 -0.00(-0.87%)
Feb 19, 2021 0.3536 0.3536 0.3328 0.3329 25,500 +0.00(+0.54%)
Feb 18, 2021 0.3502 0.3504 0.2989 0.3311 177,515 -0.02(-5.02%)
Feb 17, 2021 0.3888 0.3923 0.3262 0.3486 377,081 -0.04(-10.71%)
Feb 16, 2021 0.3545 0.4150 0.3390 0.3904 419,385 +0.05(+13.16%)
Feb 12, 2021 0.3214 0.3750 0.2930 0.3450 343,100 +0.03(+9.52%)
Feb 11, 2021 0.3117 0.3426 0.2880 0.3150 1,221,016 +0.03(+10.53%)
Feb 10, 2021 0.2484 0.2884 0.2365 0.2850 117,375 +0.03(+11.55%)
Feb 09, 2021 0.2428 0.2555 0.2224 0.2555 92,181 +0.02(+6.46%)
Feb 08, 2021 0.2584 0.2795 0.2340 0.2400 356,264 -0.01(-4.69%)
Feb 05, 2021 0.2073 0.2660 0.2073 0.2518 540,100 +0.05(+24.41%)
Feb 04, 2021 0.1961 0.2027 0.1852 0.2024 304,662 +0.00(+1.20%)
Feb 03, 2021 0.1550 0.2000 0.1550 0.2000 217,853 +0.05(+33.33%)
Feb 02, 2021 0.1522 0.1586 0.1493 0.1500 24,850 +0.00(+1.08%)
Feb 01, 2021 0.1564 0.1613 0.1450 0.1484 28,800 -0.01(-8.96%)
Jan 29, 2021 0.1664 0.1664 0.1489 0.1630 37,900 +0.00(+1.88%)
Jan 28, 2021 0.1441 0.1638 0.1440 0.1600 97,491 +0.00(+1.20%)
Jan 27, 2021 0.1650 0.1796 0.1422 0.1581 276,000 -0.03(-16.79%)
Jan 26, 2021 0.1373 0.1926 0.1300 0.1900 178,049 +0.05(+37.38%)
Jan 25, 2021 0.1463 0.1473 0.1245 0.1383 61,271 -0.00(-1.71%)
Jan 22, 2021 0.1334 0.1554 0.1268 0.1407 63,300 +0.02(+13.83%)
Jan 21, 2021 0.1462 0.1462 0.1236 0.1236 146,870 -0.01(-8.65%)
Jan 20, 2021 0.1490 0.1697 0.1353 0.1353 86,850 +0.01(+4.08%)
Jan 19, 2021 0.1050 0.1300 0.1000 0.1300 243,600 +0.03(+30.00%)
Jan 15, 2021 0.0944 0.1000 0.0863 0.1000 77,900 +0.00(+1.52%)
Jan 14, 2021 0.0908 0.0985 0.0870 0.0985 90,500 +0.01(+8.96%)
Jan 13, 2021 0.1021 0.1021 0.0865 0.0904 238,000 +0.01(+9.31%)
Jan 12, 2021 0.0780 0.0827 0.0670 0.0827 187,200 +0.01(+11.76%)
Jan 11, 2021 0.0615 0.0740 0.0615 0.0740 66,600 +0.01(+21.31%)
Jan 08, 2021 0.0632 0.0632 0.0600 0.0610 7,600 -0.01(-9.90%)
Jan 07, 2021 0.0679 0.0679 0.0677 0.0677 3,300 -0.00(-3.97%)
Jan 06, 2021 0.0706 0.0706 0.0705 0.0705 1,200 -0.00(-5.75%)
Jan 04, 2021 0.0748 0.0748 0.0748 0 -0.01(-6.50%)
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%)
Oct 01, 2020 0.0702 0.0715 0.0702 0.0715 38,500 +0.00(+0.85%)
Sep 30, 2020 0.0800 0.0800 0.0709 0.0709 85,000 -0.00(-5.47%)
Sep 29, 2020 0.0857 0.0857 0.0747 0.0750 76,011 -0.00(-4.46%)
Sep 28, 2020 0.0850 0.0991 0.0785 0.0785 816,418 +0.00(+3.29%)
Sep 25, 2020 0.0729 0.0916 0.0670 0.0760 731,000 +0.06(+480.15%)
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.