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

Ventripoint Diagnostics Ltd (OP: VPTDF )

0.1700 -0.0045 (-2.58%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 15, 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 (%)
May 28, 2021 0.3596 0.3596 0.3300 0.3379 32,000 -0.01(-2.48%)
May 27, 2021 0.3640 0.3640 0.3347 0.3465 225,017 -0.01(-3.08%)
May 26, 2021 0.3755 0.3767 0.3500 0.3575 85,500 -0.02(-4.79%)
May 25, 2021 0.3782 0.4100 0.3652 0.3755 91,470 -0.11(-23.37%)
May 24, 2021 0.4050 0.4900 0.3700 0.4900 3,220 +0.12(+31.86%)
May 21, 2021 0.3600 0.3740 0.3600 0.3716 71,554 -0.00(-0.38%)
May 20, 2021 0.3727 0.3835 0.3727 0.3730 46,791 -0.01(-1.84%)
May 19, 2021 0.3733 0.3800 0.3700 0.3800 53,956 +0.00(+1.28%)
May 18, 2021 0.3752 0.3752 0.3752 0.3752 2,500 -0.01(-3.05%)
May 17, 2021 0.3853 0.3910 0.3562 0.3870 234,255 +0.00(+0.49%)
May 14, 2021 0.3800 0.3900 0.3667 0.3851 176,568 +0.03(+6.97%)
May 13, 2021 0.3706 0.4000 0.3502 0.3600 194,872 +0.01(+3.60%)
May 12, 2021 0.3500 0.3700 0.3475 0.3475 64,500 +0.02(+5.30%)
May 11, 2021 0.3301 0.3313 0.3179 0.3300 220,128 -0.01(-3.87%)
May 10, 2021 0.3700 0.3773 0.3385 0.3433 36,420 -0.02(-4.64%)
May 07, 2021 0.3700 0.3700 0.3385 0.3600 91,950 -0.01(-2.47%)
May 06, 2021 0.3892 0.4000 0.3691 0.3691 19,940 -0.01(-2.07%)
May 05, 2021 0.3750 0.3900 0.3636 0.3769 23,785 -0.02(-5.78%)
May 04, 2021 0.3600 0.4000 0.3400 0.4000 67,090 +0.00(+0.00%)
May 03, 2021 0.4029 0.4100 0.3900 0.4000 14,860 -0.01(-1.91%)
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%)
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.