Advertisement
Advertisement
U.S. markets open in 8 hours 59 minutes
Advertisement
Advertisement
Advertisement
Advertisement

VentriPoint Diagnostics Ltd. (VPT.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.28000.0000 (0.00%)
At close: 03:59PM EST
Advertisement
Advertisement
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.28000.28000.28000.28000.280058,400
Jan 26, 20230.28000.28000.28000.28000.2800128,700
Jan 25, 20230.28000.29000.28000.28000.280047,800
Jan 24, 20230.28000.28000.28000.28000.280018,000
Jan 23, 20230.27000.28000.27000.28000.28002,500
Jan 20, 20230.28000.28000.28000.28000.280021,600
Jan 19, 20230.28000.28000.28000.28000.280014,300
Jan 18, 20230.27000.29000.27000.29000.290090,000
Jan 17, 20230.27000.28000.27000.27000.2700192,600
Jan 16, 20230.27000.27000.27000.27000.27007,900
Jan 13, 20230.27000.27000.27000.27000.27005,300
Jan 12, 20230.27000.27000.26000.26000.2600399,400
Jan 11, 20230.27000.27000.27000.27000.270026,000
Jan 10, 20230.27000.27000.27000.27000.270063,500
Jan 09, 20230.29000.29000.28000.28000.2800137,700
Jan 06, 20230.28000.30000.28000.28000.2800250,500
Jan 05, 20230.28000.28000.28000.28000.28003,800
Jan 04, 20230.28000.28000.28000.28000.28006,900
Jan 03, 20230.29000.29000.28000.28000.2800332,100
Dec 30, 20220.28000.28000.27000.27000.2700161,300
Dec 29, 20220.27000.28000.27000.27000.27007,000
Dec 28, 20220.26000.26000.26000.26000.2600132,800
Dec 23, 20220.28000.28000.26000.26000.260077,400
Dec 22, 20220.27000.27000.27000.27000.2700174,200
Dec 21, 20220.27000.27000.27000.27000.270030,900
Dec 20, 20220.28000.28000.26000.28000.2800323,900
Dec 19, 20220.30000.30000.28000.28000.2800132,700
Dec 16, 20220.32000.32000.29000.30000.3000121,700
Dec 15, 20220.30000.31000.29000.30000.3000181,300
Dec 14, 20220.28000.31000.27000.30000.3000169,200
Dec 13, 20220.28000.28000.27000.28000.2800145,500
Dec 12, 20220.28000.28000.27000.28000.280046,300
Dec 09, 20220.28000.28000.27000.28000.2800101,200
Dec 08, 20220.29000.30000.27000.28000.2800523,200
Dec 07, 20220.26000.28000.25000.28000.2800293,600
Dec 06, 20220.28000.28000.26000.26000.2600214,100
Dec 05, 20220.27000.28000.27000.28000.280023,200
Dec 02, 20220.27000.28000.26000.27000.2700153,700
Dec 01, 20220.26000.28000.26000.27000.270089,400
Nov 30, 20220.26000.26000.25000.25000.250056,700
Nov 29, 20220.26000.26000.24000.25000.2500392,500
Nov 28, 20220.26000.26000.26000.26000.260026,500
Nov 25, 20220.27000.27000.25000.26000.2600210,700
Nov 24, 20220.27000.27000.27000.27000.2700-
Nov 23, 20220.27000.27000.27000.27000.27004,200
Nov 22, 20220.27000.27000.26000.27000.270087,600
Nov 21, 20220.28000.28000.27000.27000.270069,700
Nov 18, 20220.28000.28000.28000.28000.280025,200
Nov 17, 20220.28000.30000.26000.27000.2700839,300
Nov 16, 20220.28000.28000.27000.27000.270080,900
Nov 15, 20220.28000.28000.28000.28000.280055,900
Nov 14, 20220.29000.29000.28000.28000.2800238,600
Nov 11, 20220.27000.29000.27000.29000.290097,700
Nov 10, 20220.27000.29000.27000.28000.280079,700
Nov 09, 20220.28000.28000.27000.28000.280068,000
Nov 08, 20220.28000.29000.28000.28000.280097,800
Nov 07, 20220.30000.30000.27000.27000.270085,200
Nov 04, 20220.31000.31000.30000.30000.3000153,300
Nov 03, 20220.31000.31000.28000.30000.300091,100
Nov 02, 20220.31000.32000.28000.28000.2800283,800
Nov 01, 20220.27000.31000.25000.31000.3100585,100
Oct 31, 20220.31000.31000.30000.31000.310051,700
Oct 28, 20220.33000.33000.30000.32000.3200266,400
Oct 27, 20220.34000.34000.31000.32000.3200470,700
Oct 26, 20220.34000.34000.33000.33000.3300132,700
Oct 25, 20220.33000.35000.33000.34000.3400369,500
Oct 24, 20220.34000.35000.33000.33000.3300323,100
Oct 21, 20220.34000.35000.32000.35000.3500342,600
Oct 20, 20220.30000.33000.30000.33000.3300598,200
Oct 19, 20220.30000.30000.28000.30000.3000203,300
Oct 18, 20220.28000.31000.28000.30000.3000318,100
Oct 17, 20220.26000.27000.26000.27000.270044,700
Oct 14, 20220.28000.28000.27000.27000.270024,700
Oct 13, 20220.27000.28000.27000.27000.270052,900
Oct 12, 20220.27000.29000.27000.27000.270033,800
Oct 11, 20220.28000.28000.26000.28000.280068,300
Oct 07, 20220.28000.28000.26000.27000.270071,800
Oct 06, 20220.28000.28000.27000.27000.27009,600
Oct 05, 20220.28000.28000.27000.27000.270082,100
Oct 04, 20220.27000.28000.26000.28000.280087,800
Oct 03, 20220.29000.29000.27000.27000.270016,900
Sep 30, 20220.28000.28000.27000.28000.280052,900
Sep 29, 20220.28000.29000.27000.28000.280083,900
Sep 28, 20220.28000.28000.27000.28000.2800237,000
Sep 27, 20220.27000.28000.27000.28000.280056,900
Sep 26, 20220.30000.30000.26000.28000.280021,800
Sep 23, 20220.30000.30000.27000.28000.2800261,900
Sep 22, 20220.31000.31000.29000.30000.300068,200
Sep 21, 20220.29000.31000.29000.30000.3000178,100
Sep 20, 20220.28000.28000.28000.28000.280028,400
Sep 19, 20220.28000.28000.28000.28000.280045,100
Sep 16, 20220.30000.30000.28000.28000.280027,300
Sep 15, 20220.29000.29000.29000.29000.290020,300
Sep 14, 20220.28000.29000.27000.29000.290053,600
Sep 13, 20220.30000.30000.29000.29000.290017,900
Sep 12, 20220.29000.30000.28000.30000.300073,400
Sep 09, 20220.29000.29000.29000.29000.29001,500
Sep 08, 20220.29000.29000.28000.28000.280054,800
Sep 07, 20220.28000.29000.27000.29000.290016,600
Sep 06, 20220.29000.30000.28000.28000.280058,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement