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

Vivos Inc (OP: RDGL )

0.1708 -0.0037 (-2.12%)
Streaming Delayed Price Updated: 10:05 AM EDT, Jun 3, 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 29, 2021 0.0948 0.1000 0.0901 0.1000 534,197 +0.00(+2.04%)
Oct 28, 2021 0.1043 0.1043 0.0920 0.0980 712,879 -0.00(-2.00%)
Oct 27, 2021 0.1032 0.1032 0.0950 0.1000 463,223 -0.00(-3.10%)
Oct 26, 2021 0.1022 0.0992 0.1032 978,058 +0.00(+0.78%)
Oct 25, 2021 0.1075 0.1075 0.0991 0.1024 433,101 +0.00(+0.89%)
Oct 22, 2021 0.1039 0.1100 0.1000 0.1015 1,027,576 -0.01(-5.93%)
Oct 21, 2021 0.1086 0.1139 0.1031 0.1079 1,041,877 +0.00(+3.75%)
Oct 20, 2021 0.1082 0.1120 0.1025 0.1040 324,197 -0.00(-2.44%)
Oct 19, 2021 0.1099 0.1140 0.1020 0.1066 876,943 +0.00(+0.00%)
Oct 18, 2021 0.1074 0.1100 0.1021 0.1066 555,008 +0.00(+1.14%)
Oct 15, 2021 0.1071 0.1071 0.1000 0.1054 920,555 -0.00(-1.59%)
Oct 14, 2021 0.1100 0.1100 0.1000 0.1071 1,733,776 -0.00(-2.19%)
Oct 13, 2021 0.1100 0.1121 0.1050 0.1095 161,076 -0.00(-1.35%)
Oct 12, 2021 0.1110 0.1171 0.1097 0.1110 474,716 -0.01(-5.29%)
Oct 11, 2021 0.1157 0.1187 0.1113 0.1172 143,961 +0.00(+1.30%)
Oct 08, 2021 0.1215 0.1215 0.1100 0.1157 421,123 -0.00(-2.77%)
Oct 07, 2021 0.1198 0.1198 0.1030 0.1190 1,019,863 -0.00(-0.58%)
Oct 06, 2021 0.1180 0.1198 0.1100 0.1197 732,801 +0.00(+2.31%)
Oct 05, 2021 0.1150 0.1199 0.1150 0.1170 298,439 -0.00(-0.43%)
Oct 04, 2021 0.1261 0.1270 0.1150 0.1175 212,661 -0.00(-3.69%)
Oct 01, 2021 0.1266 0.1266 0.1101 0.1220 799,984 -0.00(-0.25%)
Sep 30, 2021 0.1198 0.1270 0.1151 0.1223 787,546 +0.01(+5.98%)
Sep 29, 2021 0.1250 0.1250 0.1142 0.1154 226,555 -0.00(-3.83%)
Sep 28, 2021 0.1178 0.1237 0.1100 0.1200 885,954 +0.00(+0.00%)
Sep 27, 2021 0.1239 0.1239 0.1157 0.1200 481,397 +0.00(+1.69%)
Sep 24, 2021 0.1310 0.1365 0.1165 0.1180 769,919 -0.01(-9.23%)
Sep 23, 2021 0.1191 0.1300 0.1152 0.1300 1,333,324 +0.01(+10.17%)
Sep 22, 2021 0.1186 0.1201 0.1105 0.1180 1,751,479 -0.00(-0.51%)
Sep 21, 2021 0.1100 0.1200 0.1075 0.1186 1,470,797 +0.01(+7.82%)
Sep 20, 2021 0.0960 0.1395 0.0910 0.1100 4,674,511 +0.02(+17.65%)
Sep 17, 2021 0.0980 0.0990 0.0900 0.0935 1,012,672 -0.00(-4.30%)
Sep 16, 2021 0.1189 0.1200 0.0900 0.0977 1,202,424 -0.02(-18.58%)
Sep 15, 2021 0.1098 0.1200 0.1070 0.1200 805,234 +0.01(+11.01%)
Sep 14, 2021 0.1051 0.1107 0.0950 0.1081 629,569 +0.00(+1.79%)
Sep 13, 2021 0.1159 0.1159 0.1051 0.1062 519,038 -0.01(-6.35%)
Sep 10, 2021 0.1082 0.1150 0.1060 0.1134 738,258 +0.01(+5.49%)
Sep 09, 2021 0.1125 0.1200 0.1051 0.1075 990,049 -0.00(-2.27%)
Sep 08, 2021 0.1000 0.1193 0.1000 0.1100 2,310,153 +0.01(+7.95%)
Sep 07, 2021 0.1025 0.1049 0.0975 0.1019 323,460 -0.00(-2.86%)
Sep 03, 2021 0.0963 0.1050 0.0925 0.1049 551,510 +0.01(+7.70%)
Sep 02, 2021 0.0982 0.0982 0.0880 0.0974 1,034,379 +0.00(+2.85%)
Sep 01, 2021 0.0966 0.0974 0.0853 0.0947 831,122 +0.01(+7.37%)
Aug 31, 2021 0.0936 0.0941 0.0880 0.0882 539,539 -0.00(-3.29%)
Aug 30, 2021 0.1000 0.1000 0.0851 0.0912 805,679 -0.00(-3.08%)
Aug 27, 2021 0.0974 0.0980 0.0912 0.0941 646,745 -0.00(-3.49%)
Aug 26, 2021 0.0941 0.0979 0.0922 0.0975 640,268 +0.00(+0.52%)
Aug 25, 2021 0.0963 0.0998 0.0900 0.0970 788,351 +0.00(+0.52%)
Aug 24, 2021 0.0965 0.0980 0.0890 0.0965 370,965 +0.01(+6.87%)
Aug 23, 2021 0.0925 0.1018 0.0900 0.0903 571,329 -0.00(-3.94%)
Aug 20, 2021 0.0851 0.0949 0.0851 0.0940 591,790 +0.00(+4.56%)
Aug 19, 2021 0.0861 0.0920 0.0852 0.0899 920,265 -0.00(-2.28%)
Aug 18, 2021 0.1045 0.1080 0.0898 0.0920 813,964 -0.00(-3.06%)
Aug 17, 2021 0.0980 0.1000 0.0895 0.0949 1,536,923 -0.00(-2.87%)
Aug 16, 2021 0.1049 0.1049 0.0925 0.0977 1,058,406 -0.01(-6.51%)
Aug 13, 2021 0.1050 0.1050 0.0810 0.1045 2,028,125 +0.00(+0.48%)
Aug 12, 2021 0.1040 0.1044 0.0991 0.1040 402,494 +0.00(+1.07%)
Aug 11, 2021 0.1050 0.1050 0.0992 0.1029 1,160,022 -0.00(-0.77%)
Aug 10, 2021 0.0996 0.1099 0.0990 0.1037 1,209,297 +0.00(+4.75%)
Aug 09, 2021 0.1090 0.1100 0.0990 0.0990 1,415,273 -0.00(-4.81%)
Aug 06, 2021 0.1000 0.1048 0.0992 0.1040 1,013,673 +0.00(+2.56%)
Aug 05, 2021 0.0993 0.1030 0.0990 0.1014 954,120 -0.00(-0.78%)
Aug 04, 2021 0.1000 0.1030 0.0993 0.1022 615,172 +0.00(+3.44%)
Aug 03, 2021 0.1000 0.1030 0.0987 0.0988 585,416 -0.00(-2.18%)
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.