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

Ventripoint Diagnostics Ltd (OP: VPTDF )

0.1883 UNCHANGED
Streaming Delayed Price Updated: 3:22 PM EDT, May 7, 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 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%)
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.