Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vivos Inc (OP: RDGL )

0.1880 +0.0086 (+4.79%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 14, 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 (%)
Jan 31, 2019 0.0067 0.0068 0.0063 0.0065 3,428,988 -0.00(-1.52%)
Jan 30, 2019 0.0069 0.0073 0.0066 0.0066 2,438,482 -0.00(-2.94%)
Jan 29, 2019 0.0066 0.0074 0.0061 0.0068 3,006,574 +0.00(+7.94%)
Jan 28, 2019 0.0067 0.0067 0.0063 0.0063 1,667,201 -0.00(-3.08%)
Jan 25, 2019 0.0074 0.0074 0.0061 0.0065 2,829,200 -0.00(-2.99%)
Jan 24, 2019 0.0065 0.0069 0.0061 0.0067 4,313,459 +0.00(+0.00%)
Jan 23, 2019 0.0065 0.0068 0.0062 0.0067 4,147,277 -0.00(-1.47%)
Jan 22, 2019 0.0068 0.0068 0.0062 0.0068 8,313,310 -0.00(-1.45%)
Jan 18, 2019 0.0067 0.0073 0.0065 0.0069 8,052,400 +0.00(+1.47%)
Jan 17, 2019 0.0069 0.0080 0.0060 0.0068 10,972,650 -0.00(-2.86%)
Jan 16, 2019 0.0077 0.0080 0.0062 0.0070 12,306,411 +0.00(+4.48%)
Jan 15, 2019 0.0073 0.0073 0.0064 0.0067 8,132,335 -0.00(-8.22%)
Jan 14, 2019 0.0067 0.0077 0.0065 0.0073 12,354,366 +0.00(+14.06%)
Jan 11, 2019 0.0060 0.0085 0.0056 0.0064 26,188,502 +0.00(+10.34%)
Jan 10, 2019 0.0064 0.0064 0.0052 0.0058 12,069,509 -0.00(-4.92%)
Jan 09, 2019 0.0064 0.0065 0.0060 0.0061 22,253,708 +0.00(+1.67%)
Jan 08, 2019 0.0080 0.0080 0.0060 0.0060 13,034,755 -0.00(-11.76%)
Jan 07, 2019 0.0078 0.0081 0.0061 0.0068 13,160,719 -0.00(-8.11%)
Jan 04, 2019 0.0073 0.0082 0.0066 0.0074 11,708,199 +0.00(+1.37%)
Jan 03, 2019 0.0068 0.0073 0.0055 0.0073 27,852,178 +0.00(+14.06%)
Jan 02, 2019 0.0080 0.0085 0.0058 0.0064 15,430,717 -0.00(-11.11%)
Dec 31, 2018 0.0075 0.0080 0.0062 0.0072 18,383,000 -0.00(-6.49%)
Dec 28, 2018 0.0078 0.0087 0.0072 0.0077 6,926,800 -0.00(-3.75%)
Dec 27, 2018 0.0093 0.0093 0.0074 0.0080 4,339,539 -0.00(-3.61%)
Dec 26, 2018 0.0080 0.0097 0.0071 0.0083 9,737,448 -0.00(-1.19%)
Dec 24, 2018 0.0083 0.0084 0.0075 0.0084 4,765,800 -0.00(-1.18%)
Dec 21, 2018 0.0100 0.0100 0.0080 0.0085 8,891,800 -0.00(-12.37%)
Dec 20, 2018 0.0110 0.0118 0.0089 0.0097 6,615,637 -0.00(-11.82%)
Dec 19, 2018 0.0115 0.0120 0.0108 0.0110 5,509,106 -0.00(-8.33%)
Dec 18, 2018 0.0123 0.0125 0.0115 0.0120 3,531,061 -0.00(-2.44%)
Dec 17, 2018 0.0120 0.0125 0.0115 0.0123 4,646,150 +0.00(+0.00%)
Dec 14, 2018 0.0122 0.0125 0.0114 0.0123 2,382,000 +0.00(+0.82%)
Dec 13, 2018 0.0116 0.0125 0.0114 0.0122 3,344,936 +0.00(+5.17%)
Dec 12, 2018 0.0107 0.0125 0.0107 0.0116 4,182,867 +0.00(+1.75%)
Dec 11, 2018 0.0128 0.0137 0.0110 0.0114 8,339,066 -0.00(-15.56%)
Dec 10, 2018 0.0128 0.0137 0.0125 0.0135 8,451,909 +0.00(+8.00%)
Dec 07, 2018 0.0122 0.0130 0.0120 0.0125 5,102,800 +0.00(+1.63%)
Dec 06, 2018 0.0150 0.0150 0.0118 0.0123 6,751,439 -0.00(-10.87%)
Dec 04, 2018 0.0127 0.0140 0.0105 0.0138 13,727,300 +0.00(+15.00%)
Dec 03, 2018 0.0128 0.0128 0.0112 0.0120 5,492,673 -0.00(-6.25%)
Nov 30, 2018 0.0135 0.0140 0.0106 0.0128 10,079,600 -0.00(-7.25%)
Nov 29, 2018 0.0145 0.0145 0.0135 0.0138 4,560,121 -0.00(-4.83%)
Nov 28, 2018 0.0146 0.0148 0.0140 0.0145 3,481,252 -0.00(-2.03%)
Nov 27, 2018 0.0147 0.0148 0.0142 0.0148 4,136,377 +0.00(+0.68%)
Nov 26, 2018 0.0147 0.0150 0.0142 0.0147 2,217,168 +0.00(+1.38%)
Nov 23, 2018 0.0145 0.0157 0.0135 0.0145 2,202,300 +0.00(+1.40%)
Nov 21, 2018 0.0143 0.0143 0.0143 0 +0.00(+2.88%)
Nov 20, 2018 0.0143 0.0146 0.0135 0.0139 3,754,125 -0.00(-4.79%)
Nov 19, 2018 0.0150 0.0150 0.0140 0.0146 3,011,254 -0.00(-2.67%)
Nov 16, 2018 0.0154 0.0158 0.0141 0.0150 4,672,300 +0.00(+0.00%)
Nov 15, 2018 0.0145 0.0155 0.0135 0.0150 5,241,437 +0.00(+4.17%)
Nov 14, 2018 0.0159 0.0159 0.0140 0.0144 5,983,252 -0.00(-7.10%)
Nov 13, 2018 0.0150 0.0170 0.0145 0.0155 11,759,941 +0.00(+3.33%)
Nov 12, 2018 0.0166 0.0188 0.0145 0.0150 9,574,293 -0.00(-11.76%)
Nov 09, 2018 0.0140 0.0170 0.0130 0.0170 18,832,100 +0.00(+29.77%)
Nov 08, 2018 0.0136 0.0144 0.0131 0.0131 4,974,901 -0.00(-1.50%)
Nov 07, 2018 0.0140 0.0140 0.0130 0.0133 3,878,039 -0.00(-5.00%)
Nov 06, 2018 0.0125 0.0155 0.0123 0.0140 7,583,541 +0.00(+12.00%)
Nov 05, 2018 0.0132 0.0137 0.0119 0.0125 8,298,644 -0.00(-3.85%)
Nov 02, 2018 0.0130 0.0138 0.0126 0.0130 4,450,000 +0.00(+0.00%)
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.