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

Ventripoint Diagnostics Ltd (OP: VPTDF )

0.1670 +0.0069 (+4.31%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 30, 2022 0.1943 0.2000 0.1906 0.1906 13,100 -0.01(-4.70%)
Dec 29, 2022 0.2000 0.2000 0.2000 0.2000 11,500 -0.00(-0.55%)
Dec 28, 2022 0.1910 0.2015 0.1910 0.2011 3,200 +0.00(+1.06%)
Dec 27, 2022 0.1990 0.1990 0.1990 0.1990 14,950 +0.00(+0.00%)
Dec 23, 2022 0.2042 0.2043 0.1986 0.1990 68,000 -0.00(-0.50%)
Dec 22, 2022 0.1942 0.2031 0.1916 0.2000 103,700 -0.00(-0.05%)
Dec 21, 2022 0.1951 0.2007 0.1947 0.2001 6,700 -0.01(-5.12%)
Dec 20, 2022 0.2000 0.2109 0.2000 0.2109 56,500 +0.00(+2.03%)
Dec 19, 2022 0.2214 0.2242 0.2001 0.2067 100,985 -0.02(-8.17%)
Dec 16, 2022 0.2248 0.2282 0.2247 0.2251 55,600 -0.00(-1.96%)
Dec 15, 2022 0.2296 0.2296 0.2296 0.2296 100 +0.01(+2.50%)
Dec 14, 2022 0.2156 0.2240 0.2156 0.2240 200 +0.02(+7.64%)
Dec 13, 2022 0.2000 0.2119 0.1990 0.2081 40,470 +0.00(+0.53%)
Dec 12, 2022 0.2103 0.2103 0.2000 0.2070 82,175 -0.00(-1.66%)
Dec 09, 2022 0.2050 0.2107 0.2000 0.2105 78,202 -0.00(-2.27%)
Dec 08, 2022 0.2117 0.2154 0.2000 0.2154 46,500 +0.01(+4.26%)
Dec 07, 2022 0.2010 0.2072 0.1886 0.2066 495,920 +0.01(+5.25%)
Dec 06, 2022 0.2041 0.2041 0.1900 0.1963 28,700 -0.01(-3.82%)
Dec 05, 2022 0.2065 0.2095 0.2000 0.2041 7,931 -0.00(-0.97%)
Dec 02, 2022 0.2000 0.2061 0.1974 0.2061 45,000 +0.00(+1.13%)
Dec 01, 2022 0.1938 0.2038 0.1930 0.2038 5,201 +0.01(+3.82%)
Nov 30, 2022 0.1935 0.1963 0.1885 0.1963 51,400 +0.00(+1.76%)
Nov 29, 2022 0.1960 0.1966 0.1800 0.1929 112,843 -0.01(-4.32%)
Nov 28, 2022 0.2020 0.2020 0.1923 0.2016 52,000 -0.00(-0.20%)
Nov 25, 2022 0.1960 0.2020 0.1950 0.2020 11,900 -0.01(-2.93%)
Nov 23, 2022 0.2032 0.2081 0.2012 0.2081 46,100 -0.00(-0.86%)
Nov 18, 2022 0.2099 0 -0.00(-1.13%)
Nov 17, 2022 0.2111 0.2296 0.2000 0.2123 121,500 +0.00(+0.24%)
Nov 16, 2022 0.2194 0.2194 0.2037 0.2118 67,600 -0.00(-0.14%)
Nov 15, 2022 0.2100 0.2165 0.2100 0.2121 85,000 -0.00(-1.71%)
Nov 14, 2022 0.2170 0.2170 0.2158 0.2158 85,000 -0.00(-0.42%)
Nov 11, 2022 0.2130 0.2173 0.2112 0.2167 4,101 +0.00(+0.60%)
Nov 10, 2022 0.2109 0.2190 0.2109 0.2154 2,511 +0.01(+2.57%)
Nov 09, 2022 0.2110 0.2173 0.2100 0.2100 3,995 -0.01(-3.58%)
Nov 08, 2022 0.2178 0.2178 0.2178 0.2178 100 +0.01(+4.06%)
Nov 07, 2022 0.2187 0.2187 0.2074 0.2093 6,375 -0.01(-6.69%)
Nov 04, 2022 0.2255 0.2336 0.2200 0.2243 49,839 +0.00(+1.77%)
Nov 03, 2022 0.2145 0.2221 0.2081 0.2204 108,466 +0.00(+0.18%)
Nov 02, 2022 0.2242 0.2275 0.2136 0.2200 90,800 -0.01(-2.48%)
Nov 01, 2022 0.1850 0.2275 0.1850 0.2256 81,962 -0.00(-1.48%)
Oct 31, 2022 0.2300 0.2300 0.2213 0.2290 71,835 -0.01(-3.38%)
Oct 28, 2022 0.2190 0.2370 0.2190 0.2370 29,457 -0.01(-2.23%)
Oct 27, 2022 0.2345 0.2526 0.2345 0.2424 178,100 -0.01(-3.04%)
Oct 26, 2022 0.2545 0.2545 0.2500 0.2500 57,503 -0.00(-0.99%)
Oct 25, 2022 0.2476 0.2540 0.2396 0.2525 208,585 +0.01(+3.06%)
Oct 24, 2022 0.2550 0.2550 0.2450 0.2450 193,800 -0.01(-2.00%)
Oct 21, 2022 0.2367 0.2510 0.2367 0.2500 169,955 +0.02(+10.91%)
Oct 20, 2022 0.2210 0.2331 0.2144 0.2254 348,953 -0.00(-0.66%)
Oct 18, 2022 0.2269 0 +0.03(+13.00%)
Oct 17, 2022 0.1800 0.2019 0.1800 0.2008 4,381 +0.00(+1.83%)
Oct 14, 2022 0.1972 0.2047 0.1972 0.1972 6,990 -0.00(-2.13%)
Oct 13, 2022 0.1950 0.2015 0.1950 0.2015 1,100 -0.01(-3.12%)
Oct 12, 2022 0.2080 0.2080 0.2080 0.2080 2,500 +0.00(+0.48%)
Oct 11, 2022 0.2000 0.2090 0.2000 0.2070 39,665 +0.01(+4.44%)
Oct 07, 2022 0.1982 0 +0.00(+0.00%)
Oct 05, 2022 0.1982 0 +0.00(+1.54%)
Oct 04, 2022 0.1946 0.1952 0.1946 0.1952 2,170 -0.01(-3.98%)
Oct 03, 2022 0.2033 0.2033 0.2033 0.2033 1,000 +0.00(+1.65%)
Sep 30, 2022 0.2000 0.2000 0.2000 0.2000 17,800 +0.00(+0.05%)
Sep 28, 2022 0.1999 0 +0.00(+1.63%)
Sep 27, 2022 0.1967 0.1967 0.1967 0.1967 500 -0.02(-10.59%)
Sep 22, 2022 0.2200 0 -0.01(-5.29%)
Sep 21, 2022 0.2166 0.2323 0.2165 0.2323 83,500 +0.03(+12.22%)
Sep 20, 2022 0.1987 0.2076 0.1987 0.2070 47,500 -0.01(-3.72%)
Sep 19, 2022 0.2150 0.2150 0.2150 0.2150 14,000 -0.01(-2.27%)
Sep 16, 2022 0.2200 0.2200 0.2200 0.2200 5,500 -0.00(-1.35%)
Sep 14, 2022 0.2230 0 -0.00(-0.89%)
Sep 13, 2022 0.2250 0.2250 0.2250 0.2250 8,800 +0.00(+0.27%)
Sep 12, 2022 0.2300 0.2300 0.2244 0.2244 35,440 +0.00(+0.76%)
Sep 09, 2022 0.2227 0.2227 0.2227 0.2227 20,000 +0.01(+3.63%)
Sep 08, 2022 0.2149 0.2149 0.2149 0.2149 2,025 -0.00(-1.01%)
Sep 07, 2022 0.2280 0.2280 0.2171 0.2171 40,500 -0.01(-4.32%)
Sep 06, 2022 0.2221 0.2269 0.2221 0.2269 42,500 -0.00(-1.69%)
Sep 02, 2022 0.2385 0.2400 0.2300 0.2308 74,773 -0.01(-3.23%)
Aug 29, 2022 0.2385 8 +0.00(+0.00%)
Aug 26, 2022 0.2426 0.2426 0.2385 0.2385 2,199 -0.01(-4.60%)
Aug 25, 2022 0.2500 0.2500 0.2500 0.2500 45,520 +0.00(+0.00%)
Aug 24, 2022 0.2400 0.2524 0.2357 0.2500 60,500 +0.01(+3.43%)
Aug 23, 2022 0.2417 0.2417 0.2417 0.2417 106 -0.01(-3.97%)
Aug 22, 2022 0.2430 0.2540 0.2400 0.2517 62,005 -0.01(-3.19%)
Aug 19, 2022 0.2600 0.2600 0.2600 0.2600 14,929 +0.00(+0.00%)
Aug 18, 2022 0.2592 0.2600 0.2587 0.2600 58,011 +0.00(+1.72%)
Aug 17, 2022 0.2500 0.2556 0.2497 0.2556 34,300 -0.01(-3.36%)
Aug 16, 2022 0.2662 0.2662 0.2602 0.2645 71,785 -0.00(-0.38%)
Aug 15, 2022 0.2459 0.2660 0.2459 0.2655 169,900 +0.02(+7.62%)
Aug 12, 2022 0.2404 0.2467 0.2403 0.2467 150,200 +0.02(+7.26%)
Aug 10, 2022 0.2300 0 +0.02(+9.52%)
Aug 08, 2022 0.2100 0 +0.01(+5.63%)
Aug 05, 2022 0.1772 0.2000 0.1750 0.1988 48,528 +0.02(+13.86%)
Aug 04, 2022 0.1746 0.1746 0.1746 0.1746 1,000 -0.01(-3.32%)
Aug 03, 2022 0.1788 0.1806 0.1751 0.1806 5,000 -0.00(-1.04%)
Aug 02, 2022 0.1826 0.1850 0.1810 0.1825 5,359 -0.00(-2.56%)
Jul 29, 2022 0.1873 0 -0.00(-1.63%)
Jul 22, 2022 0.1904 0 -0.01(-4.80%)
Jul 21, 2022 0.2000 0.2000 0.2000 0.2000 10,000 +0.01(+5.99%)
Jul 20, 2022 0.1950 0.1954 0.1882 0.1887 174,416 -0.01(-3.23%)
Jul 19, 2022 0.2105 0.2105 0.1950 0.1950 3,100 +0.00(+0.00%)
Jul 18, 2022 0.1950 0.1950 0.1950 0.1950 5,813 -0.00(-1.02%)
Jul 15, 2022 0.1897 0.1970 0.1897 0.1970 200 +0.01(+6.14%)
Jul 13, 2022 0.1856 0 +0.01(+3.11%)
Jul 12, 2022 0.1837 0.1868 0.1737 0.1800 83,600 -0.02(-10.85%)
Jul 11, 2022 0.1970 0.2019 0.1970 0.2019 9,700 +0.00(+0.00%)
Jul 07, 2022 0.2019 0 +0.01(+6.26%)
Jul 06, 2022 0.1971 0.1971 0.1900 0.1900 52,200 -0.01(-5.00%)
Jul 05, 2022 0.2000 0.2000 0.2000 0.2000 5,000 -0.01(-2.87%)
Jun 30, 2022 0.2059 0 -0.00(-0.48%)
Jun 29, 2022 0.2069 0.2069 0.2069 0.2069 1,000 +0.01(+6.65%)
Jun 28, 2022 0.2080 0.2080 0.1940 0.1940 12,200 -0.02(-9.39%)
Jun 24, 2022 0.2141 0 +0.02(+8.41%)
Jun 23, 2022 0.1965 0.1975 0.1965 0.1975 120,000 -0.00(-1.15%)
Jun 22, 2022 0.1972 0.1998 0.1972 0.1998 1,100 +0.00(+1.42%)
Jun 21, 2022 0.1972 0.1972 0.1934 0.1970 13,500 -0.01(-3.81%)
Jun 17, 2022 0.2013 0.2048 0.2000 0.2048 4,890 +0.00(+0.89%)
Jun 16, 2022 0.2031 0.2031 0.2030 0.2030 5,050 -0.00(-0.05%)
Jun 15, 2022 0.2000 0.2108 0.2000 0.2031 77,150 -0.02(-9.33%)
Jun 14, 2022 0.2318 0.2350 0.2175 0.2240 72,300 -0.02(-6.98%)
Jun 13, 2022 0.2620 0.2620 0.2408 0.2408 23,790 -0.01(-5.83%)
Jun 10, 2022 0.2600 0.2600 0.2557 0.2557 5,000 +0.01(+2.24%)
Jun 09, 2022 0.2400 0.2650 0.2400 0.2501 13,718 +0.01(+3.52%)
Jun 08, 2022 0.2400 0.2419 0.2305 0.2416 38,000 +0.02(+7.09%)
Jun 07, 2022 0.2250 0.2353 0.2250 0.2256 3,300 -0.01(-6.00%)
Jun 06, 2022 0.2240 0.2400 0.2212 0.2400 33,083 +0.02(+7.87%)
Jun 03, 2022 0.2218 0.2225 0.2216 0.2225 1,500 -0.01(-3.26%)
Jun 02, 2022 0.2152 0.2300 0.2104 0.2300 420 +0.01(+5.89%)
Jun 01, 2022 0.2283 0.2283 0.2172 0.2172 400 +0.00(+0.42%)
May 31, 2022 0.2200 0.2208 0.2163 0.2163 15,898 -0.01(-5.09%)
May 27, 2022 0.2200 0.2279 0.2200 0.2279 3,500 +0.01(+3.17%)
May 26, 2022 0.2209 0.2209 0.2209 0.2209 500 +0.01(+5.24%)
May 25, 2022 0.2099 0.2140 0.2099 0.2099 5,655 +0.00(+1.70%)
May 24, 2022 0.2149 0.2149 0.2064 0.2064 620 -0.04(-15.06%)
May 23, 2022 0.2430 0.2430 0.2430 0.2430 1,000 +0.03(+13.50%)
May 20, 2022 0.2118 0.2180 0.2051 0.2141 15,450 +0.01(+2.49%)
May 19, 2022 0.2119 0.2151 0.2028 0.2089 2,950 -0.01(-5.73%)
May 18, 2022 0.2249 0.2360 0.2216 0.2216 6,790 -0.00(-1.29%)
May 17, 2022 0.2152 0.2257 0.2152 0.2245 3,000 +0.01(+4.61%)
May 16, 2022 0.2169 0.2169 0.2103 0.2146 19,800 -0.01(-5.79%)
May 13, 2022 0.2070 0.2300 0.1880 0.2278 4,300 +0.03(+13.73%)
May 12, 2022 0.2073 0.2073 0.2000 0.2003 4,945 -0.01(-5.07%)
May 11, 2022 0.2115 0.2115 0.2056 0.2110 5,600 -0.00(-0.38%)
May 10, 2022 0.2157 0.2157 0.2084 0.2118 8,085 -0.01(-4.59%)
May 09, 2022 0.2286 0.2286 0.2220 0.2220 60,100 -0.02(-7.04%)
May 06, 2022 0.2250 0.2388 0.2250 0.2388 40,780 +0.00(+0.97%)
May 05, 2022 0.2437 0.2437 0.2360 0.2365 3,315 -0.02(-6.67%)
May 04, 2022 0.2378 0.2534 0.2378 0.2534 20,300 +0.00(+1.04%)
May 03, 2022 0.2341 0.2508 0.2280 0.2508 27,670 +0.02(+9.04%)
May 02, 2022 0.2352 0.2424 0.2300 0.2300 35,586 -0.01(-3.36%)
Apr 29, 2022 0.2427 0.2430 0.2285 0.2380 74,701 -0.02(-5.93%)
Apr 28, 2022 0.2403 0.2530 0.2347 0.2530 92,290 +0.01(+3.35%)
Apr 27, 2022 0.2400 0.2521 0.2399 0.2448 5,680 +0.00(+0.04%)
Apr 26, 2022 0.2740 0.2740 0.2328 0.2447 79,510 -0.03(-11.34%)
Apr 25, 2022 0.2731 0.2760 0.2665 0.2760 3,700 -0.02(-5.74%)
Apr 22, 2022 0.2772 0.2950 0.2768 0.2928 16,190 -0.00(-0.07%)
Apr 21, 2022 0.2951 0.2951 0.2930 0.2930 950 -0.01(-2.40%)
Apr 20, 2022 0.3100 0.3100 0.2989 0.3002 6,665 +0.00(+0.07%)
Apr 19, 2022 0.3000 0.3052 0.2943 0.3000 37,250 -0.01(-3.75%)
Apr 18, 2022 0.2985 0.3117 0.2985 0.3117 5,532 +0.00(+0.55%)
Apr 14, 2022 0.3100 0.3100 0.3100 0.3100 200 +0.01(+1.67%)
Apr 13, 2022 0.3040 0.3049 0.2923 0.3049 23,192 +0.00(+0.03%)
Apr 12, 2022 0.3000 0.3048 0.2950 0.3048 20,700 +0.00(+1.60%)
Apr 11, 2022 0.3171 0.3171 0.2995 0.3000 28,090 -0.01(-4.00%)
Apr 08, 2022 0.3083 0.3204 0.3027 0.3125 11,190 -0.01(-2.34%)
Apr 07, 2022 0.3195 0.3321 0.3109 0.3200 2,475 +0.02(+5.30%)
Apr 06, 2022 0.3032 0.3090 0.2903 0.3039 11,788 -0.01(-3.77%)
Apr 05, 2022 0.3158 0.3158 0.3158 0.3158 10,350 +0.01(+1.71%)
Apr 04, 2022 0.3043 0.3105 0.2914 0.3105 7,580 -0.00(-0.29%)
Apr 01, 2022 0.3032 0.3130 0.2918 0.3114 66,959 -0.01(-3.29%)
Mar 31, 2022 0.3215 0.3330 0.3133 0.3220 56,588 +0.02(+5.23%)
Mar 30, 2022 0.2621 0.3164 0.2621 0.3060 162,235 +0.05(+20.43%)
Mar 29, 2022 0.2464 0.2601 0.2370 0.2541 22,150 +0.00(+1.64%)
Mar 28, 2022 0.2553 0.2584 0.2450 0.2500 8,375 -0.00(-0.79%)
Mar 25, 2022 0.2430 0.2585 0.2400 0.2520 100,094 +0.02(+8.67%)
Mar 24, 2022 0.2320 0.2348 0.2220 0.2319 59,080 -0.00(-0.60%)
Mar 23, 2022 0.2432 0.2432 0.2302 0.2333 7,595 -0.02(-6.68%)
Mar 22, 2022 0.2500 0.2500 0.2500 0.2500 8,500 +0.01(+4.30%)
Mar 21, 2022 0.2348 0.2400 0.2348 0.2397 16,900 -0.00(-0.12%)
Mar 18, 2022 0.2257 0.2400 0.2099 0.2400 8,200 +0.02(+6.95%)
Mar 17, 2022 0.2134 0.2333 0.2134 0.2244 14,050 +0.02(+8.62%)
Mar 16, 2022 0.1960 0.2066 0.1960 0.2066 40,121 +0.01(+5.46%)
Mar 15, 2022 0.1941 0.1996 0.1797 0.1959 86,800 +0.01(+3.11%)
Mar 14, 2022 0.1906 0.1906 0.1870 0.1900 22,100 +0.00(+0.26%)
Mar 11, 2022 0.1912 0.1930 0.1859 0.1895 3,134 -0.00(-1.86%)
Mar 10, 2022 0.1931 0.1931 0.1931 0.1931 200 +0.00(+0.42%)
Mar 09, 2022 0.1923 0.1923 0.1913 0.1923 2,200 -0.00(-0.26%)
Mar 08, 2022 0.1928 0.1945 0.1928 0.1928 4,115 -0.01(-3.74%)
Mar 07, 2022 0.2003 0.2003 0.2003 0.2003 2,030 -0.01(-2.86%)
Mar 04, 2022 0.2062 0.2062 0.2062 0.2062 100 +0.01(+3.10%)
Mar 03, 2022 0.2082 0.2087 0.2000 0.2000 50,830 -0.03(-12.36%)
Mar 02, 2022 0.2500 0.2500 0.2160 0.2282 3,100 +0.04(+18.55%)
Mar 01, 2022 0.1910 0.1925 0.1810 0.1925 1,000 +0.00(+1.80%)
Feb 28, 2022 0.1892 0.1892 0.1850 0.1891 13,003 +0.00(+1.12%)
Feb 25, 2022 0.1872 0.1872 0.1870 0.1870 700 -0.00(-1.58%)
Feb 24, 2022 0.1792 0.1925 0.1580 0.1900 146,730 -0.01(-5.24%)
Feb 23, 2022 0.1929 0.2005 0.1918 0.2005 2,540 +0.02(+10.16%)
Feb 22, 2022 0.1820 0.1820 0.1820 0.1820 4,000 -0.00(-1.19%)
Feb 18, 2022 0.1842 0 -0.02(-10.06%)
Feb 17, 2022 0.2100 0.2130 0.1891 0.2048 194,245 -0.00(-2.24%)
Feb 16, 2022 0.2168 0.2197 0.2095 0.2095 38,641 -0.00(-1.18%)
Feb 15, 2022 0.2082 0.2120 0.1900 0.2120 181,276 +0.00(+1.39%)
Feb 14, 2022 0.2197 0.2197 0.2043 0.2091 15,415 -0.02(-10.60%)
Feb 11, 2022 0.2339 0.2339 0.2339 0.2339 856 +0.01(+2.95%)
Feb 10, 2022 0.2325 0.2350 0.2262 0.2272 9,695 -0.01(-2.28%)
Feb 09, 2022 0.2410 0.2410 0.2296 0.2325 93,423 -0.01(-3.93%)
Feb 08, 2022 0.2361 0.2420 0.2325 0.2420 29,827 +0.00(+0.41%)
Feb 07, 2022 0.2441 0.2450 0.2410 0.2410 13,018 -0.01(-3.21%)
Feb 04, 2022 0.2410 0.2490 0.2392 0.2490 9,690 +0.01(+3.23%)
Feb 03, 2022 0.2500 0.2526 0.2406 0.2412 33,385 +0.00(+0.21%)
Feb 02, 2022 0.2350 0.2407 0.2350 0.2407 17,500 +0.00(+0.08%)
Feb 01, 2022 0.2300 0.2405 0.2300 0.2405 33,500 +0.01(+4.47%)
Jan 31, 2022 0.2302 0.2302 0.2302 0.2302 20,000 -0.02(-6.12%)
Jan 28, 2022 0.2452 0.2452 0.2452 0.2452 100 +0.01(+3.03%)
Jan 27, 2022 0.2523 0.2523 0.2367 0.2380 50,154 +0.00(+1.10%)
Jan 26, 2022 0.2354 0.2457 0.2354 0.2354 1,100 -0.01(-5.46%)
Jan 25, 2022 0.2489 0.2490 0.2489 0.2490 2,900 +0.01(+5.60%)
Jan 24, 2022 0.2424 0.2491 0.2100 0.2358 89,610 -0.01(-5.91%)
Jan 21, 2022 0.2424 0.2510 0.2406 0.2506 84,050 -0.00(-0.44%)
Jan 20, 2022 0.2483 0.2600 0.2442 0.2517 45,175 -0.00(-0.08%)
Jan 19, 2022 0.2519 0.2519 0.2519 0.2519 9,701 -0.00(-0.83%)
Jan 18, 2022 0.2540 0.2540 0.2540 0.2540 1,200 -0.00(-1.78%)
Jan 14, 2022 0.2586 0 -0.04(-12.58%)
Jan 12, 2022 0.2958 8 +0.00(+1.58%)
Jan 11, 2022 0.2900 0.2912 0.2900 0.2912 42,615 +0.01(+4.00%)
Jan 10, 2022 0.2841 0.2841 0.2708 0.2800 36,290 -0.00(-0.64%)
Jan 07, 2022 0.2836 0.2836 0.2720 0.2818 19,000 -0.00(-1.12%)
Jan 05, 2022 0.2850 0.2850 0.2850 0 -0.01(-3.88%)
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.