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

Ventripoint Diagnostics Ltd (OP: VPTDF )

0.1624 -0.0076 (-4.47%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 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%)
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.