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, 2022 0.0602 0.0725 0.0602 0.0686 856,679 +0.01(+11.00%)
Jan 28, 2022 0.0630 0.0669 0.0603 0.0618 834,070 -0.00(-3.13%)
Jan 27, 2022 0.0635 0.0670 0.0607 0.0638 1,383,915 -0.00(-2.45%)
Jan 26, 2022 0.0671 0.0724 0.0632 0.0654 1,485,306 -0.01(-9.54%)
Jan 25, 2022 0.0700 0.0724 0.0630 0.0723 1,961,533 +0.00(+3.29%)
Jan 24, 2022 0.0700 0.0771 0.0632 0.0700 1,610,407 -0.00(-0.28%)
Jan 21, 2022 0.0713 0.0750 0.0675 0.0702 434,042 +0.00(+4.00%)
Jan 20, 2022 0.0724 0.0725 0.0675 0.0675 417,664 -0.00(-3.30%)
Jan 19, 2022 0.0680 0.0725 0.0663 0.0698 899,401 -0.00(-0.29%)
Jan 18, 2022 0.0665 0.0730 0.0665 0.0700 323,359 +0.00(+0.00%)
Jan 14, 2022 0.0700 0 +0.00(+0.00%)
Jan 13, 2022 0.0745 0.0758 0.0641 0.0700 509,607 +0.00(+0.00%)
Jan 12, 2022 0.0660 0.0750 0.0640 0.0700 1,470,903 -0.01(-7.28%)
Jan 11, 2022 0.0746 0.0774 0.0631 0.0755 897,594 -0.00(-2.33%)
Jan 10, 2022 0.0780 0.0800 0.0720 0.0773 729,892 -0.00(-2.77%)
Jan 07, 2022 0.0800 0.0800 0.0780 0.0795 320,732 -0.00(-0.63%)
Jan 06, 2022 0.0755 0.0850 0.0750 0.0800 179,810 -0.00(-5.44%)
Jan 05, 2022 0.0844 0.0850 0.0760 0.0846 260,252 -0.00(-1.05%)
Jan 04, 2022 0.0825 0.0855 0.0780 0.0855 426,780 +0.00(+5.56%)
Jan 03, 2022 0.0823 0.0850 0.0762 0.0810 210,319 -0.00(-4.48%)
Dec 31, 2021 0.0731 0.0850 0.0680 0.0848 1,584,166 +0.01(+13.07%)
Dec 30, 2021 0.0775 0.0799 0.0630 0.0750 2,792,861 -0.00(-1.70%)
Dec 29, 2021 0.0787 0.0787 0.0710 0.0763 878,196 +0.00(+2.42%)
Dec 28, 2021 0.0744 0.0805 0.0700 0.0745 549,332 -0.00(-3.87%)
Dec 27, 2021 0.0820 0.0820 0.0740 0.0775 348,480 -0.00(-2.52%)
Dec 23, 2021 0.0760 0.0813 0.0676 0.0795 3,110,320 -0.00(-0.13%)
Dec 22, 2021 0.0790 0.0820 0.0760 0.0796 404,013 +0.00(+0.13%)
Dec 21, 2021 0.0820 0.0824 0.0761 0.0795 107,037 -0.00(-1.73%)
Dec 20, 2021 0.0751 0.0825 0.0750 0.0809 925,570 +0.00(+2.41%)
Dec 17, 2021 0.0720 0.0824 0.0714 0.0790 1,074,285 +0.01(+9.72%)
Dec 16, 2021 0.0700 0.0747 0.0600 0.0720 1,855,456 +0.00(+2.86%)
Dec 15, 2021 0.0700 0.0770 0.0670 0.0700 648,255 -0.00(-1.41%)
Dec 14, 2021 0.0674 0.0750 0.0670 0.0710 700,230 -0.00(-2.07%)
Dec 13, 2021 0.0732 0.0750 0.0674 0.0725 996,763 +0.00(+0.55%)
Dec 10, 2021 0.0775 0.0785 0.0683 0.0721 975,049 -0.01(-9.65%)
Dec 09, 2021 0.0730 0.0800 0.0716 0.0798 447,488 +0.00(+0.50%)
Dec 08, 2021 0.0795 0.0795 0.0675 0.0794 1,820,657 -0.00(-0.13%)
Dec 07, 2021 0.0769 0.0800 0.0754 0.0795 591,987 +0.00(+4.47%)
Dec 06, 2021 0.0775 0.0850 0.0700 0.0761 599,874 -0.00(-1.81%)
Dec 03, 2021 0.0865 0.0879 0.0721 0.0775 972,018 -0.01(-11.83%)
Dec 02, 2021 0.0896 0.0896 0.0650 0.0879 2,238,986 -0.00(-2.01%)
Dec 01, 2021 0.0810 0.0935 0.0785 0.0897 1,177,305 -0.00(-0.33%)
Nov 30, 2021 0.0950 0.0950 0.0891 0.0900 327,654 +0.00(+0.00%)
Nov 29, 2021 0.0810 0.0902 0.0800 0.0900 699,843 +0.01(+8.43%)
Nov 26, 2021 0.0900 0.0900 0.0830 0.0830 123,158 -0.00(-5.03%)
Nov 24, 2021 0.0945 0.0949 0.0813 0.0874 944,317 -0.00(-2.89%)
Nov 23, 2021 0.1027 0.1079 0.0812 0.0900 871,003 -0.00(-2.70%)
Nov 22, 2021 0.0840 0.1015 0.0800 0.0925 1,851,119 +0.01(+15.19%)
Nov 19, 2021 0.0781 0.0840 0.0751 0.0803 1,511,987 -0.00(-3.72%)
Nov 18, 2021 0.0811 0.0839 0.0820 0.0834 1,274,330 +0.00(+0.72%)
Nov 17, 2021 0.0835 0.0860 0.0810 0.0828 486,519 -0.00(-2.01%)
Nov 16, 2021 0.0900 0.0900 0.0821 0.0845 416,422 -0.00(-0.24%)
Nov 15, 2021 0.0858 0.0896 0.0821 0.0847 203,971 -0.00(-4.08%)
Nov 12, 2021 0.0880 0.0944 0.0880 0.0883 447,799 -0.00(-0.11%)
Nov 11, 2021 0.0818 0.0890 0.0818 0.0884 1,166,032 +0.00(+5.87%)
Nov 10, 2021 0.0844 0.0820 0.0835 504,758 -0.00(-0.60%)
Nov 09, 2021 0.0860 0.0862 0.0800 0.0840 1,123,488 -0.00(-2.21%)
Nov 08, 2021 0.0866 0.0884 0.0834 0.0859 1,006,929 -0.00(-0.92%)
Nov 05, 2021 0.0890 0.0900 0.0800 0.0867 672,202 +0.00(+0.70%)
Nov 04, 2021 0.0811 0.0900 0.0800 0.0861 1,135,408 -0.00(-4.33%)
Nov 03, 2021 0.0870 0.0939 0.0810 0.0900 808,024 +0.00(+1.12%)
Nov 02, 2021 0.0860 0.0900 0.0860 0.0890 1,283,141 +0.00(+3.49%)
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.