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

Vivos Inc (OP: RDGL )

0.1989 +0.0109 (+5.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 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 (%)
Jan 31, 2020 0.0290 0.0310 0.0290 0.0300 165,400 -0.00(-3.23%)
Jan 30, 2020 0.0313 0.0313 0.0298 0.0310 115,279 -0.00(-2.21%)
Jan 29, 2020 0.0310 0.0318 0.0300 0.0317 209,799 +0.00(+5.67%)
Jan 28, 2020 0.0302 0.0319 0.0250 0.0300 712,590 -0.00(-7.69%)
Jan 27, 2020 0.0320 0.0333 0.0302 0.0325 481,233 -0.00(-0.91%)
Jan 24, 2020 0.0334 0.0349 0.0328 0.0328 282,100 -0.00(-5.20%)
Jan 23, 2020 0.0330 0.0349 0.0330 0.0346 606,060 -0.00(-1.14%)
Jan 22, 2020 0.0365 0.0379 0.0350 0.0350 96,906 +0.00(+0.29%)
Jan 21, 2020 0.0366 0.0366 0.0320 0.0349 294,004 +0.00(+0.00%)
Jan 17, 2020 0.0353 0.0353 0.0320 0.0349 30,100 +0.00(+2.35%)
Jan 16, 2020 0.0320 0.0365 0.0310 0.0341 532,544 +0.00(+8.25%)
Jan 15, 2020 0.0316 0.0330 0.0300 0.0315 812,377 -0.00(-1.56%)
Jan 14, 2020 0.0330 0.0330 0.0311 0.0320 661,764 -0.00(-3.03%)
Jan 13, 2020 0.0360 0.0360 0.0320 0.0330 336,187 -0.00(-7.30%)
Jan 10, 2020 0.0340 0.0360 0.0320 0.0356 289,600 +0.00(+6.59%)
Jan 09, 2020 0.0358 0.0365 0.0311 0.0334 147,229 +0.00(+0.30%)
Jan 08, 2020 0.0380 0.0380 0.0325 0.0333 299,741 -0.00(-4.86%)
Jan 07, 2020 0.0350 0.0377 0.0321 0.0350 128,813 +0.00(+6.06%)
Jan 06, 2020 0.0402 0.0402 0.0320 0.0330 368,170 -0.00(-9.59%)
Jan 03, 2020 0.0380 0.0384 0.0350 0.0365 120,600 -0.00(-5.93%)
Jan 02, 2020 0.0370 0.0390 0.0350 0.0388 241,962 +0.00(+4.86%)
Dec 31, 2019 0.0311 0.0391 0.0311 0.0370 174,200 +0.00(+1.37%)
Dec 30, 2019 0.0340 0.0380 0.0310 0.0365 118,187 +0.00(+7.35%)
Dec 27, 2019 0.0329 0.0397 0.0320 0.0340 896,500 +0.00(+0.00%)
Dec 26, 2019 0.0338 0.0353 0.0320 0.0340 383,177 +0.00(+0.89%)
Dec 24, 2019 0.0340 0.0354 0.0304 0.0337 440,600 -0.00(-3.71%)
Dec 23, 2019 0.0400 0.0400 0.0350 0.0350 353,505 -0.00(-8.85%)
Dec 20, 2019 0.0398 0.0400 0.0350 0.0384 180,800 -0.00(-2.78%)
Dec 19, 2019 0.0350 0.0395 0.0350 0.0395 110,254 +0.00(+4.22%)
Dec 18, 2019 0.0370 0.0400 0.0340 0.0379 297,818 +0.00(+2.99%)
Dec 17, 2019 0.0389 0.0389 0.0340 0.0368 240,296 -0.00(-0.54%)
Dec 16, 2019 0.0400 0.0400 0.0358 0.0370 241,199 -0.00(-10.84%)
Dec 13, 2019 0.0401 0.0415 0.0375 0.0415 372,300 +0.00(+4.80%)
Dec 12, 2019 0.0409 0.0416 0.0370 0.0396 190,771 +0.00(+10.00%)
Dec 11, 2019 0.0430 0.0430 0.0360 0.0360 249,926 -0.01(-16.08%)
Dec 10, 2019 0.0435 0.0439 0.0380 0.0429 250,225 +0.00(+0.70%)
Dec 09, 2019 0.0411 0.0470 0.0400 0.0426 359,399 +0.00(+1.43%)
Dec 06, 2019 0.0378 0.0426 0.0375 0.0420 165,100 +0.00(+0.24%)
Dec 05, 2019 0.0394 0.0428 0.0362 0.0419 395,284 +0.00(+7.44%)
Dec 04, 2019 0.0430 0.0450 0.0390 0.0390 214,110 -0.00(-9.30%)
Dec 03, 2019 0.0435 0.0500 0.0430 0.0430 492,448 +0.00(+0.00%)
Dec 02, 2019 0.0428 0.0480 0.0400 0.0430 289,328 -0.00(-4.44%)
Nov 29, 2019 0.0456 0.0470 0.0420 0.0450 243,200 -0.00(-2.60%)
Nov 27, 2019 0.0460 0.0470 0.0410 0.0462 345,000 +0.00(+0.00%)
Nov 26, 2019 0.0427 0.0466 0.0420 0.0462 139,165 +0.00(+7.94%)
Nov 25, 2019 0.0450 0.0460 0.0402 0.0428 530,885 -0.00(-4.89%)
Nov 22, 2019 0.0485 0.0485 0.0375 0.0450 136,100 +0.01(+17.19%)
Nov 21, 2019 0.0301 0.0470 0.0301 0.0384 1,874,019 +0.01(+18.89%)
Nov 20, 2019 0.0379 0.0379 0.0310 0.0323 368,513 -0.00(-7.71%)
Nov 19, 2019 0.0330 0.0379 0.0318 0.0350 520,367 -0.00(-7.89%)
Nov 18, 2019 0.0325 0.0388 0.0318 0.0380 139,202 +0.00(+3.83%)
Nov 15, 2019 0.0354 0.0388 0.0320 0.0366 199,500 +0.00(+0.27%)
Nov 14, 2019 0.0374 0.0380 0.0325 0.0365 90,944 -0.00(-6.17%)
Nov 13, 2019 0.0390 0.0390 0.0320 0.0389 52,085 +0.00(+9.27%)
Nov 12, 2019 0.0390 0.0390 0.0332 0.0356 183,631 -0.00(-8.25%)
Nov 11, 2019 0.0390 0.0390 0.0325 0.0388 128,438 +0.00(+3.47%)
Nov 08, 2019 0.0318 0.0388 0.0318 0.0375 199,100 +0.01(+17.55%)
Nov 07, 2019 0.0393 0.0397 0.0316 0.0319 50,198 -0.01(-19.85%)
Nov 06, 2019 0.0300 0.0398 0.0300 0.0398 55,488 +0.00(+10.56%)
Nov 05, 2019 0.0338 0.0373 0.0300 0.0360 180,295 -0.00(-3.23%)
Nov 04, 2019 0.0275 0.0400 0.0275 0.0372 89,559 -0.00(-4.37%)
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.