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 (%)
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%)
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.