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

Ventripoint Diagnostics Ltd (OP: VPTDF )

0.1850 UNCHANGED
Streaming Delayed Price Updated: 1:20 PM EDT, Jun 5, 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 (%)
Mar 31, 2017 0.3723 0.3723 0.3723 0 -0.01(-3.42%)
Mar 30, 2017 0.3860 0.3860 0.3855 0.3855 2,000 +0.02(+4.47%)
Mar 29, 2017 0.3690 0.3690 0.3690 0.3690 5,000 +0.01(+3.22%)
Mar 28, 2017 0.3689 0.3708 0.3575 0.3575 5,950 -0.02(-4.67%)
Mar 27, 2017 0.3940 0.3940 0.3750 0.3750 3,500 -0.03(-7.64%)
Mar 24, 2017 0.4665 0.4665 0.4050 0.4060 127,357 -0.04(-9.17%)
Mar 23, 2017 0.4003 0.4470 0.3956 0.4470 21,523 +0.04(+10.86%)
Mar 22, 2017 0.4032 0.4032 0.4032 0.4032 30,000 +0.00(+0.07%)
Mar 21, 2017 0.4540 0.4540 0.4029 0.4029 15,240 -0.02(-5.18%)
Mar 20, 2017 0.4060 0.4249 0.4060 0.4249 39,564 +0.08(+24.42%)
Mar 17, 2017 0.3444 0.3444 0.3415 0.3415 83,000 -0.02(-4.74%)
Mar 16, 2017 0.3410 0.3585 0.3365 0.3585 38,000 +0.01(+3.78%)
Mar 15, 2017 0.3436 0.3454 0.3398 0.3454 6,250 +0.05(+15.14%)
Mar 13, 2017 0.3000 0.3000 0.3000 0 +0.01(+4.17%)
Mar 10, 2017 0.2699 0.2880 0.2699 0.2880 22,047 -0.02(-6.95%)
Mar 09, 2017 0.3166 0.3200 0.3095 0.3095 20,920 -0.04(-12.57%)
Mar 08, 2017 0.3800 0.3800 0.3540 0.3540 6,000 +0.02(+7.27%)
Mar 06, 2017 0.3300 0.3300 0.3300 5,000 -0.11(-25.29%)
Mar 03, 2017 0.4571 0.5542 0.3890 0.4417 63,042 -0.08(-15.83%)
Mar 02, 2017 0.1246 0.6624 0.1083 0.5248 325,785 +0.45(+628.89%)
Feb 24, 2017 0.0720 0.0720 0.0720 192,408 +0.01(+8.76%)
Feb 23, 2017 0.0662 0.0662 0.0662 0.0662 240 -0.01(-17.25%)
Feb 07, 2017 0.0800 0.0800 0.0800 0 -0.00(-1.23%)
Jan 31, 2017 0.0810 0.0810 0.0810 0 +0.00(+2.02%)
Dec 30, 2016 0.0794 0.0794 0.0794 0 -0.00(-5.36%)
Dec 29, 2016 0.0839 0.0839 0.0839 0.0839 6,200 +0.00(+4.88%)
Dec 27, 2016 0.0800 0.0800 0.0800 0 -0.01(-7.51%)
Dec 22, 2016 0.0865 0.0865 0.0865 0 -0.00(-2.04%)
Dec 20, 2016 0.0883 0.0883 0.0883 0 -0.00(-4.44%)
Dec 15, 2016 0.0924 0.0924 0.0924 0 -0.01(-12.00%)
Dec 13, 2016 0.1050 0.1050 0.1050 0 -0.03(-19.23%)
Dec 07, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.78%)
Dec 06, 2016 0.1290 0.1290 0.1290 0.1290 6,500 +0.01(+6.61%)
Nov 22, 2016 0.1210 0.1210 0.1210 0 +0.04(+45.43%)
Oct 20, 2016 0.0832 0.0832 0.0832 0 -0.05(-35.65%)
Oct 03, 2016 0.1293 0.1293 0.1293 0.1293 0 +0.00(+0.00%)
Sep 30, 2016 0.1293 0.1293 0.1293 0.1293 0 +0.00(+0.00%)
Sep 29, 2016 0.1293 0.1293 0.1293 0.1293 0 +0.00(+0.00%)
Sep 28, 2016 0.1293 0.1293 0.1293 0.1293 0 +0.00(+0.00%)
Sep 27, 2016 0.1293 0.1293 0.1293 0.1293 0 +0.00(+0.00%)
Sep 26, 2016 0.1293 0.1293 0.1293 0 +0.02(+23.23%)
Aug 17, 2016 0.1049 0.1049 0.1049 0 -0.00(-3.01%)
Aug 08, 2016 0.1082 0.1082 0.1082 0 +0.00(+2.94%)
Aug 05, 2016 0.1100 0.1100 0.1051 0.1051 8,500 -0.02(-15.24%)
Jul 20, 2016 0.1240 0.1240 0.1240 0 -0.02(-13.89%)
Jun 29, 2016 0.1440 0.1440 0.1440 0 +0.04(+32.60%)
Jun 28, 2016 0.1086 0.1086 0.1086 0.1086 5,000 -0.01(-8.74%)
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.