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

Ventripoint Diagnostics Ltd (OP: VPTDF )

0.1695 +0.0027 (+1.62%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 3, 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 28, 2024 0.1758 0.1758 0.1758 0.1758 100 +0.01(+4.58%)
Mar 27, 2024 0.1601 0.1685 0.1601 0.1681 1,178 -0.01(-4.16%)
Mar 26, 2024 0.1700 0.1754 0.1650 0.1754 2,924 -0.00(-0.51%)
Mar 25, 2024 0.1709 0.1767 0.1677 0.1763 24,652 +0.00(+1.09%)
Mar 22, 2024 0.1706 0.1800 0.1592 0.1744 83,944 -0.01(-3.11%)
Mar 21, 2024 0.1800 0.1800 0.1738 0.1800 4,813 -0.01(-2.70%)
Mar 20, 2024 0.1796 0.1866 0.1796 0.1850 6,734 +0.01(+3.01%)
Mar 19, 2024 0.1766 0.1940 0.1693 0.1796 7,972 -0.00(-0.50%)
Mar 18, 2024 0.1748 0.1805 0.1711 0.1805 20,861 +0.00(+0.28%)
Mar 15, 2024 0.1686 0.1800 0.1686 0.1800 65,630 +0.00(+0.00%)
Mar 14, 2024 0.1800 0.1800 0.1703 0.1800 30,337 -0.01(-4.31%)
Mar 13, 2024 0.1800 0.1881 0.1797 0.1881 106,044 +0.00(+2.23%)
Mar 12, 2024 0.1815 0.1850 0.1751 0.1840 64,301 -0.00(-2.39%)
Mar 11, 2024 0.1837 0.1913 0.1720 0.1885 132,785 -0.01(-5.28%)
Mar 08, 2024 0.1994 0.1994 0.1895 0.1990 16,878 -0.00(-2.40%)
Mar 07, 2024 0.1853 0.2039 0.1828 0.2039 50,220 +0.01(+4.62%)
Mar 06, 2024 0.2000 0.2000 0.1849 0.1949 64,044 -0.01(-5.39%)
Mar 05, 2024 0.2001 0.2060 0.1940 0.2060 22,087 +0.00(+1.03%)
Mar 04, 2024 0.2100 0.2100 0.2039 0.2039 17,835 -0.02(-8.15%)
Mar 01, 2024 0.2086 0.2220 0.1834 0.2220 24,765 +0.01(+6.73%)
Feb 29, 2024 0.2165 0.2230 0.1954 0.2080 222,320 -0.02(-9.17%)
Feb 28, 2024 0.2109 0.2290 0.2096 0.2290 2,780 +0.01(+5.82%)
Feb 27, 2024 0.2119 0.2173 0.2096 0.2164 2,419 -0.00(-0.37%)
Feb 26, 2024 0.2146 0.2172 0.2146 0.2172 9,435 +0.01(+3.43%)
Feb 23, 2024 0.2126 0.2196 0.2100 0.2100 176,996 +0.00(+0.53%)
Feb 22, 2024 0.2285 0.2300 0.2089 0.2089 12,015 -0.02(-9.13%)
Feb 21, 2024 0.2200 0.2299 0.2200 0.2299 7,135 +0.01(+4.50%)
Feb 20, 2024 0.2300 0.2300 0.2200 0.2200 3,227 -0.01(-2.35%)
Feb 16, 2024 0.2250 0.2360 0.2250 0.2253 8,835 -0.01(-6.12%)
Feb 15, 2024 0.2260 0.2400 0.2250 0.2400 75,080 +0.00(+2.04%)
Feb 14, 2024 0.2240 0.2352 0.2240 0.2352 64,032 +0.01(+2.48%)
Feb 13, 2024 0.2200 0.2295 0.2200 0.2295 225,892 +0.01(+4.32%)
Feb 12, 2024 0.2170 0.2300 0.2114 0.2200 372,434 +0.01(+3.63%)
Feb 09, 2024 0.1720 0.2123 0.1720 0.2123 243,550 +0.04(+21.73%)
Feb 08, 2024 0.1754 0.1754 0.1681 0.1744 1,270 -0.01(-2.95%)
Feb 07, 2024 0.1744 0.1797 0.1684 0.1797 23,515 -0.00(-1.10%)
Feb 06, 2024 0.1773 0.1818 0.1773 0.1817 15,151 +0.00(+1.62%)
Feb 05, 2024 0.1790 0.1790 0.1722 0.1788 12,842 -0.02(-10.11%)
Feb 02, 2024 0.1947 0.1989 0.1905 0.1989 3,088 -0.00(-2.21%)
Feb 01, 2024 0.2112 0.2112 0.1912 0.2034 189,097 +0.00(+1.19%)
Jan 31, 2024 0.1970 0.2100 0.1877 0.2010 13,614 -0.01(-3.78%)
Jan 30, 2024 0.1950 0.2089 0.1949 0.2089 49,087 +0.01(+6.04%)
Jan 29, 2024 0.1969 0.2039 0.1840 0.1970 30,403 -0.02(-7.21%)
Jan 26, 2024 0.2074 0.2156 0.1973 0.2123 44,272 -0.00(-1.85%)
Jan 25, 2024 0.2150 0.2191 0.2150 0.2163 36,953 -0.02(-8.73%)
Jan 24, 2024 0.2301 0.2370 0.2237 0.2370 26,924 +0.00(+1.11%)
Jan 23, 2024 0.2273 0.2369 0.2273 0.2344 62,618 +0.00(+0.34%)
Jan 22, 2024 0.2412 0.2412 0.2305 0.2336 39,960 -0.01(-3.71%)
Jan 19, 2024 0.2209 0.2426 0.2209 0.2426 110,209 +0.02(+8.98%)
Jan 18, 2024 0.2226 0.2226 0.2150 0.2226 4,031 -0.00(-0.80%)
Jan 17, 2024 0.2250 0.2250 0.2199 0.2244 63,833 -0.02(-7.20%)
Jan 16, 2024 0.2474 0.2474 0.2301 0.2418 70,600 -0.00(-0.49%)
Jan 12, 2024 0.2436 0.2437 0.2354 0.2430 32,696 -0.00(-0.33%)
Jan 11, 2024 0.2377 0.2438 0.2377 0.2438 9,044 -0.01(-2.05%)
Jan 10, 2024 0.2657 0.2657 0.2402 0.2489 219,601 -0.02(-7.13%)
Jan 09, 2024 0.2621 0.2687 0.2600 0.2680 28,058 +0.01(+2.25%)
Jan 08, 2024 0.2430 0.2686 0.2360 0.2621 122,926 +0.02(+9.94%)
Jan 05, 2024 0.2250 0.2384 0.2250 0.2384 51,476 +0.01(+3.25%)
Jan 04, 2024 0.2324 0.2324 0.2309 0.2309 300 +0.00(+0.83%)
Jan 03, 2024 0.2272 0.2391 0.2160 0.2290 4,014 -0.01(-4.38%)
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.