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

Ventripoint Diagnostics Ltd (OP: VPTDF )

0.1830 UNCHANGED
Streaming Delayed Price Updated: 1:08 PM EDT, May 21, 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 (%)
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%)
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.