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 (%)
Oct 29, 2021 0.4061 0.4120 0.4000 0.4000 13,124 -0.02(-5.68%)
Oct 28, 2021 0.4288 0.4376 0.4155 0.4241 68,994 +0.01(+2.69%)
Oct 27, 2021 0.4108 0.4254 0.4003 0.4130 46,021 +0.00(+0.88%)
Oct 25, 2021 0.4094 0.4094 0.4094 1 +0.01(+3.41%)
Oct 22, 2021 0.4055 0.4055 0.3958 0.3959 43,000 +0.00(+0.38%)
Oct 21, 2021 0.4340 0.4340 0.3944 0.3944 14,500 -0.02(-4.62%)
Oct 20, 2021 0.3713 0.4135 0.3713 0.4135 17,510 +0.03(+7.63%)
Oct 19, 2021 0.3700 0.3842 0.3700 0.3842 2,980 +0.01(+1.69%)
Oct 18, 2021 0.3840 0.3948 0.3644 0.3778 69,821 -0.01(-1.54%)
Oct 15, 2021 0.3878 0.3878 0.3674 0.3837 54,801 -0.02(-4.08%)
Oct 14, 2021 0.4100 0.4122 0.4000 0.4000 51,300 +0.00(+0.58%)
Oct 13, 2021 0.3814 0.4046 0.3700 0.3977 104,306 +0.03(+7.49%)
Oct 12, 2021 0.3820 0.3820 0.3700 0.3700 8,448 -0.00(-0.03%)
Oct 11, 2021 0.3701 0.3701 0.3701 0.3701 450 -0.02(-5.10%)
Oct 08, 2021 0.3994 0.4009 0.3900 0.3900 20,051 -0.01(-2.50%)
Oct 07, 2021 0.4000 0.4000 0.4000 0.4000 5,500 +0.00(+0.73%)
Oct 06, 2021 0.3922 0.4041 0.3846 0.3971 16,272 -0.01(-2.65%)
Oct 05, 2021 0.3945 0.4079 0.3945 0.4079 15,063 -0.00(-0.37%)
Oct 04, 2021 0.3800 0.4094 0.3660 0.4094 24,900 +0.03(+7.74%)
Oct 01, 2021 0.3841 0.3949 0.3721 0.3800 64,600 -0.00(-1.17%)
Sep 30, 2021 0.3810 0.3901 0.3810 0.3845 1,598 -0.02(-4.45%)
Sep 29, 2021 0.4100 0.4242 0.3842 0.4024 73,048 -0.01(-2.54%)
Sep 28, 2021 0.4500 0.4600 0.3900 0.4129 251,550 -0.07(-14.65%)
Sep 27, 2021 0.4836 0.5100 0.4579 0.4838 49,128 -0.00(-0.76%)
Sep 24, 2021 0.4569 0.4897 0.4569 0.4875 119,818 +0.04(+9.55%)
Sep 23, 2021 0.4079 0.4450 0.4079 0.4450 36,503 +0.04(+11.17%)
Sep 22, 2021 0.3900 0.4003 0.3900 0.4003 5,800 +0.00(+1.09%)
Sep 21, 2021 0.3936 0.3985 0.3910 0.3960 23,600 +0.00(+0.89%)
Sep 20, 2021 0.3848 0.3975 0.3848 0.3925 43,080 -0.02(-3.87%)
Sep 17, 2021 0.4098 0.4098 0.3890 0.4083 35,875 -0.00(-0.41%)
Sep 16, 2021 0.3944 0.4100 0.3750 0.4100 34,919 +0.01(+2.65%)
Sep 15, 2021 0.4047 0.4047 0.3810 0.3994 49,540 +0.00(+0.18%)
Sep 14, 2021 0.4121 0.4284 0.3949 0.3987 58,313 -0.02(-5.48%)
Sep 13, 2021 0.4900 0.4900 0.3911 0.4218 26,600 +0.02(+5.85%)
Sep 10, 2021 0.3864 0.3985 0.3800 0.3985 790 +0.01(+3.13%)
Sep 09, 2021 0.3790 0.4000 0.3790 0.3864 33,750 +0.01(+1.95%)
Sep 08, 2021 0.3797 0.4000 0.3790 0.3790 23,921 -0.01(-2.09%)
Sep 07, 2021 0.3904 0.3904 0.3613 0.3871 100,992 +0.03(+6.96%)
Sep 03, 2021 0.3200 0.3626 0.3200 0.3619 52,471 +0.04(+13.09%)
Sep 02, 2021 0.3077 0.3392 0.3077 0.3200 3,800 -0.00(-0.22%)
Sep 01, 2021 0.2992 0.3303 0.2992 0.3207 41,900 +0.02(+7.19%)
Aug 31, 2021 0.2980 0.2992 0.2893 0.2992 6,700 -0.01(-2.19%)
Aug 30, 2021 0.3059 0.3059 0.3059 0.3059 130 +0.01(+2.55%)
Aug 27, 2021 0.2888 0.2983 0.2888 0.2983 41,020 +0.02(+7.34%)
Aug 26, 2021 0.2850 0.2870 0.2779 0.2779 1,900 -0.02(-5.73%)
Aug 25, 2021 0.2802 0.2948 0.2798 0.2948 7,329 +0.01(+3.62%)
Aug 24, 2021 0.2987 0.2987 0.2777 0.2845 68,460 -0.01(-4.63%)
Aug 23, 2021 0.3000 0.3000 0.2925 0.2983 42,000 +0.00(+0.44%)
Aug 20, 2021 0.2930 0.2970 0.2930 0.2970 23,400 +0.00(+1.54%)
Aug 19, 2021 0.3010 0.3010 0.2925 0.2925 86,397 -0.01(-2.50%)
Aug 18, 2021 0.2894 0.3011 0.2894 0.3000 32,844 -0.00(-0.66%)
Aug 17, 2021 0.3093 0.3093 0.3020 0.3020 890 -0.00(-1.44%)
Aug 16, 2021 0.3286 0.3286 0.3022 0.3064 42,875 -0.01(-4.55%)
Aug 13, 2021 0.3330 0.3330 0.3210 0.3210 30,483 -0.01(-3.60%)
Aug 12, 2021 0.3131 0.3330 0.3129 0.3330 129,674 +0.00(+0.03%)
Aug 11, 2021 0.3156 0.3329 0.3134 0.3329 3,517 +0.00(+0.51%)
Aug 10, 2021 0.3236 0.3350 0.3200 0.3312 116,700 -0.00(-1.13%)
Aug 09, 2021 0.3507 0.3579 0.3200 0.3350 41,800 -0.01(-2.93%)
Aug 06, 2021 0.3192 0.3460 0.3191 0.3451 212,624 +0.03(+9.66%)
Aug 05, 2021 0.2760 0.3147 0.2760 0.3147 82,732 +0.05(+19.66%)
Aug 04, 2021 0.2670 0.2670 0.2630 0.2630 1,223 +0.01(+5.33%)
Aug 03, 2021 0.4900 0.4900 0.2393 0.2497 29,203 -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.