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 (%)
Apr 24, 2020 0.0001 0.0001 0.0001 0 -0.03(-99.67%)
Apr 15, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.53%)
Mar 09, 2020 0.0351 0.0351 0.0351 0 +0.00(+9.69%)
Feb 19, 2020 0.0320 0.0320 0.0320 0 -0.02(-38.81%)
Dec 10, 2019 0.0523 0.0523 0.0523 0 -0.01(-18.66%)
Dec 06, 2019 0.0643 0.0643 0.0643 0 -0.01(-10.69%)
Nov 25, 2019 0.0720 0.0720 0.0720 0 +0.00(+6.19%)
Nov 20, 2019 0.0678 0.0678 0.0678 0 -0.00(-0.44%)
Nov 11, 2019 0.0681 0.0681 0.0681 0 -0.00(-2.01%)
Nov 07, 2019 0.0695 0.0695 0.0695 0 -0.01(-6.96%)
Nov 06, 2019 0.0800 0.0800 0.0747 0.0747 15,700 +0.00(+3.61%)
Nov 04, 2019 0.0721 0.0721 0.0721 0 -0.02(-17.60%)
Nov 01, 2019 0.0875 0.0875 0.0875 0.0875 12,000 +0.00(+2.94%)
Oct 28, 2019 0.0850 0.0850 0.0850 0 +0.00(+1.07%)
Oct 23, 2019 0.0841 0.0841 0.0841 0 +0.00(+3.83%)
Oct 22, 2019 0.0860 0.0860 0.0810 0.0810 1,013 -0.00(-5.70%)
Oct 21, 2019 0.0989 0.0989 0.0859 0.0859 23,240 -0.02(-16.60%)
Oct 18, 2019 0.1030 0.1030 0.1030 0.1030 22,000 -0.00(-0.96%)
Oct 17, 2019 0.0943 0.1130 0.0943 0.1040 104,740 +0.04(+58.54%)
Oct 16, 2019 0.0656 0.0656 0.0656 0.0656 5,000 -0.02(-24.60%)
Oct 15, 2019 0.0870 0.0870 0.0870 0.0870 5,000 +0.01(+9.99%)
Oct 04, 2019 0.0791 0.0791 0.0791 0 +0.00(+0.00%)
Oct 02, 2019 0.0791 0.0791 0.0791 0 +0.00(+2.06%)
Sep 26, 2019 0.0775 0.0775 0.0775 0 -0.01(-8.82%)
Sep 24, 2019 0.0850 0.0850 0.0850 0 -0.00(-0.70%)
Sep 19, 2019 0.0856 0.0856 0.0856 0 +0.01(+7.27%)
Sep 18, 2019 0.0798 0.0798 0.0798 0.0798 1,500 -0.00(-5.00%)
Sep 17, 2019 0.0849 0.0849 0.0839 0.0840 5,300 +0.01(+12.00%)
Aug 30, 2019 0.0750 0.0750 0.0750 0 -0.00(-0.27%)
Aug 29, 2019 0.0752 0.0752 0.0752 0.0752 5,000 -0.00(-4.69%)
Aug 28, 2019 0.0789 0.0789 0.0789 0.0789 8,000 -0.01(-15.16%)
Aug 19, 2019 0.0930 0.0930 0.0930 0 -0.02(-17.99%)
Aug 16, 2019 0.1134 0.1134 0.1134 60 +0.00(+0.00%)
Aug 13, 2019 0.1134 0.1134 0.1134 0 +0.00(+3.09%)
Aug 12, 2019 0.1100 0.1100 0.1100 0.1100 5,060 -0.01(-7.56%)
Aug 07, 2019 0.1190 0.1190 0.1190 0 +0.00(+1.36%)
Aug 06, 2019 0.1174 0.1174 0.1174 0.1174 6,500 +0.00(+2.09%)
Aug 02, 2019 0.1150 0.1150 0.1150 0 +0.01(+8.70%)
Aug 01, 2019 0.1133 0.1133 0.1058 0.1058 10,400 -0.01(-8.00%)
Jul 31, 2019 0.1150 0.1150 0.1150 0.1150 10,000 +0.01(+7.98%)
Jul 29, 2019 0.1065 0.1065 0.1065 0 -0.01(-11.10%)
Jul 23, 2019 0.1198 0.1198 0.1198 0 +0.01(+12.17%)
Jul 22, 2019 0.1106 0.1106 0.1068 0.1068 102,000 -0.01(-7.13%)
Jul 17, 2019 0.1150 0.1150 0.1150 0 -0.01(-4.64%)
Jul 16, 2019 0.1173 0.1206 0.1173 0.1206 12,000 -0.00(-1.39%)
Jul 10, 2019 0.1223 0.1223 0.1223 0 -0.01(-4.90%)
Jul 09, 2019 0.1250 0.1300 0.1234 0.1286 38,000 -0.02(-13.11%)
Jul 01, 2019 0.1480 0.1480 0.1480 0 +0.02(+11.95%)
Jun 28, 2019 0.1322 0.1322 0.1322 0.1322 1,000 +0.00(+1.85%)
Jun 27, 2019 0.1250 0.1298 0.1250 0.1298 11,000 -0.00(-0.76%)
Jun 26, 2019 0.1180 0.1350 0.1180 0.1308 3,800 -0.01(-8.53%)
Jun 25, 2019 0.1430 0.1430 0.1430 0.1430 1,000 +0.02(+14.49%)
Jun 21, 2019 0.1249 0.1249 0.1249 0 +0.01(+13.55%)
Jun 20, 2019 0.1116 0.1116 0.1100 0.1100 50,300 -0.01(-10.57%)
Jun 13, 2019 0.1230 0.1230 0.1230 0 -0.00(-1.91%)
Jun 12, 2019 0.1254 0.1254 0.1254 0.1254 5,000 -0.00(-0.63%)
Jun 11, 2019 0.1290 0.1300 0.1262 0.1262 90,800 -0.00(-0.63%)
Jun 10, 2019 0.1306 0.1306 0.1255 0.1270 59,916 +0.01(+9.48%)
Jun 06, 2019 0.1160 0.1160 0.1160 0 +0.00(+0.87%)
Jun 05, 2019 0.1150 0.1150 0.1150 0.1150 14,025 +0.01(+9.52%)
May 31, 2019 0.1050 0.1050 0.1050 0 +0.01(+6.38%)
May 29, 2019 0.0987 0.0987 0.0987 0 +0.02(+31.78%)
May 23, 2019 0.0749 0.0749 0.0749 0 +0.00(+2.04%)
May 22, 2019 0.0734 0.0734 0.0734 0.0734 1,380 -0.01(-15.24%)
May 17, 2019 0.0866 0.0866 0.0866 0 +0.00(+4.84%)
May 16, 2019 0.0873 0.0873 0.0826 0.0826 4,000 -0.00(-1.67%)
May 13, 2019 0.0840 0.0840 0.0840 0 +0.01(+19.66%)
May 07, 2019 0.0702 0.0702 0.0702 0 -0.00(-4.23%)
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.