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 (%)
Oct 31, 2019 0.0313 0.0350 0.0300 0.0350 331,916 -0.00(-7.89%)
Oct 30, 2019 0.0380 0.0380 0.0315 0.0380 271,012 +0.00(+9.20%)
Oct 29, 2019 0.0341 0.0379 0.0321 0.0348 412,758 +0.00(+0.00%)
Oct 28, 2019 0.0391 0.0391 0.0340 0.0348 271,106 -0.00(-5.69%)
Oct 25, 2019 0.0374 0.0391 0.0348 0.0369 459,700 -0.00(-0.81%)
Oct 24, 2019 0.0425 0.0425 0.0321 0.0372 244,522 -0.01(-13.49%)
Oct 23, 2019 0.0465 0.0480 0.0390 0.0430 421,388 -0.01(-10.42%)
Oct 22, 2019 0.0425 0.0570 0.0385 0.0480 401,235 +0.01(+12.94%)
Oct 21, 2019 0.0320 0.0425 0.0320 0.0425 416,351 +0.00(+2.66%)
Oct 18, 2019 0.0408 0.0425 0.0380 0.0414 358,700 -0.00(-2.36%)
Oct 17, 2019 0.0424 0.0424 0.0387 0.0424 410,143 +0.00(+0.00%)
Oct 16, 2019 0.0393 0.0424 0.0393 0.0424 143,447 +0.00(+0.47%)
Oct 15, 2019 0.0395 0.0425 0.0390 0.0422 189,984 +0.00(+8.21%)
Oct 14, 2019 0.0357 0.0400 0.0356 0.0390 444,412 +0.00(+1.04%)
Oct 11, 2019 0.0350 0.0390 0.0340 0.0386 724,400 +0.00(+10.29%)
Oct 10, 2019 0.0366 0.0381 0.0350 0.0350 746,332 -0.00(-5.15%)
Oct 09, 2019 0.0390 0.0399 0.0330 0.0369 655,408 -0.00(-5.63%)
Oct 08, 2019 0.0399 0.0399 0.0360 0.0391 228,031 -0.00(-2.01%)
Oct 07, 2019 0.0396 0.0400 0.0356 0.0399 225,459 +0.00(+0.00%)
Oct 04, 2019 0.0400 0.0400 0.0356 0.0399 234,700 +0.00(+5.00%)
Oct 03, 2019 0.0378 0.0419 0.0366 0.0380 109,228 -0.00(-5.00%)
Oct 02, 2019 0.0395 0.0408 0.0374 0.0400 506,610 +0.00(+5.26%)
Oct 01, 2019 0.0380 0.0395 0.0380 0.0380 119,661 +0.00(+0.26%)
Sep 30, 2019 0.0360 0.0385 0.0355 0.0379 178,218 -0.00(-0.79%)
Sep 27, 2019 0.0385 0.0385 0.0355 0.0382 280,200 -0.00(-0.78%)
Sep 26, 2019 0.0395 0.0395 0.0360 0.0385 318,616 -0.00(-3.75%)
Sep 25, 2019 0.0373 0.0400 0.0373 0.0400 143,409 +0.00(+2.56%)
Sep 24, 2019 0.0385 0.0468 0.0375 0.0390 294,997 -0.00(-0.51%)
Sep 23, 2019 0.0370 0.0411 0.0370 0.0392 259,485 -0.00(-2.97%)
Sep 20, 2019 0.0510 0.0510 0.0331 0.0404 633,500 -0.00(-10.02%)
Sep 19, 2019 0.0425 0.0480 0.0380 0.0449 417,718 +0.00(+0.90%)
Sep 18, 2019 0.0420 0.0454 0.0400 0.0445 659,874 +0.00(+11.53%)
Sep 17, 2019 0.0425 0.0425 0.0360 0.0399 529,401 -0.00(-5.45%)
Sep 16, 2019 0.0480 0.0480 0.0380 0.0422 801,022 -0.01(-12.08%)
Sep 13, 2019 0.0499 0.0500 0.0400 0.0480 1,122,700 -0.00(-1.64%)
Sep 12, 2019 0.0511 0.0535 0.0410 0.0488 1,005,792 -0.00(-7.05%)
Sep 11, 2019 0.0416 0.0558 0.0400 0.0525 1,933,974 +0.01(+26.51%)
Sep 10, 2019 0.0400 0.0440 0.0360 0.0415 657,306 +0.00(+3.75%)
Sep 09, 2019 0.0420 0.0420 0.0356 0.0400 693,015 +0.00(+1.01%)
Sep 06, 2019 0.0370 0.0440 0.0320 0.0396 697,900 +0.00(+9.09%)
Sep 05, 2019 0.0341 0.0391 0.0331 0.0363 161,812 -0.00(-6.92%)
Sep 04, 2019 0.0355 0.0394 0.0340 0.0390 573,249 +0.00(+0.78%)
Sep 03, 2019 0.0400 0.0400 0.0346 0.0387 199,543 -0.00(-3.25%)
Aug 30, 2019 0.0400 0.0400 0.0339 0.0400 242,200 +0.00(+0.00%)
Aug 29, 2019 0.0379 0.0400 0.0335 0.0400 267,102 +0.00(+14.29%)
Aug 28, 2019 0.0350 0.0356 0.0320 0.0350 177,975 -0.00(-7.65%)
Aug 27, 2019 0.0322 0.0379 0.0321 0.0379 829,708 +0.00(+0.53%)
Aug 26, 2019 0.0480 0.0480 0.0330 0.0377 589,161 +0.00(+2.45%)
Aug 23, 2019 0.0379 0.0379 0.0340 0.0368 430,600 -0.00(-2.90%)
Aug 22, 2019 0.0400 0.0405 0.0360 0.0379 750,230 -0.00(-5.25%)
Aug 21, 2019 0.0405 0.0430 0.0380 0.0400 776,426 +0.00(+0.00%)
Aug 20, 2019 0.0410 0.0425 0.0400 0.0400 308,514 -0.00(-2.44%)
Aug 19, 2019 0.0400 0.0440 0.0320 0.0410 347,712 +0.00(+5.13%)
Aug 16, 2019 0.0440 0.0500 0.0380 0.0390 434,600 -0.00(-11.36%)
Aug 15, 2019 0.0490 0.0490 0.0380 0.0440 893,468 -0.00(-4.35%)
Aug 14, 2019 0.0490 0.0490 0.0400 0.0460 387,220 +0.00(+8.24%)
Aug 13, 2019 0.0411 0.0433 0.0385 0.0425 425,526 -0.00(-1.85%)
Aug 12, 2019 0.0425 0.0474 0.0400 0.0433 669,749 -0.00(-3.35%)
Aug 09, 2019 0.0488 0.0488 0.0423 0.0448 1,266,200 -0.00(-3.86%)
Aug 08, 2019 0.0545 0.0545 0.0436 0.0466 245,609 -0.00(-4.12%)
Aug 07, 2019 0.0508 0.0508 0.0446 0.0486 566,850 -0.00(-2.80%)
Aug 06, 2019 0.0550 0.0550 0.0481 0.0500 473,039 -0.00(-6.19%)
Aug 05, 2019 0.0470 0.0535 0.0404 0.0533 1,423,503 +0.01(+13.40%)
Aug 02, 2019 0.0395 0.0470 0.0395 0.0470 401,700 +0.00(+0.21%)
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.