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 (%)
Nov 30, 2023 0.0540 0.0540 0.0500 0.0514 207,418 -0.00(-4.10%)
Nov 29, 2023 0.0463 0.0536 0.0463 0.0536 938,732 +0.00(+2.88%)
Nov 28, 2023 0.0539 0.0540 0.0520 0.0521 639,430 +0.00(+0.19%)
Nov 27, 2023 0.0500 0.0539 0.0495 0.0520 412,289 +0.00(+3.17%)
Nov 24, 2023 0.0510 0.0513 0.0497 0.0504 190,590 -0.00(-1.75%)
Nov 22, 2023 0.0520 0.0520 0.0494 0.0513 454,160 -0.00(-1.35%)
Nov 21, 2023 0.0539 0.0541 0.0501 0.0520 217,451 -0.00(-3.88%)
Nov 20, 2023 0.0540 0.0541 0.0500 0.0541 239,950 -0.00(-0.55%)
Nov 17, 2023 0.0510 0.0544 0.0510 0.0544 115,953 +0.00(+5.63%)
Nov 16, 2023 0.0494 0.0545 0.0494 0.0515 340,442 -0.00(-0.77%)
Nov 15, 2023 0.0510 0.0545 0.0495 0.0519 305,683 +0.00(+1.76%)
Nov 14, 2023 0.0510 0.0545 0.0501 0.0510 476,600 -0.00(-4.67%)
Nov 13, 2023 0.0515 0.0535 0.0480 0.0535 293,319 +0.00(+9.41%)
Nov 10, 2023 0.0520 0.0520 0.0412 0.0489 931,265 -0.00(-5.05%)
Nov 09, 2023 0.0560 0.0579 0.0498 0.0515 897,679 -0.00(-5.50%)
Nov 08, 2023 0.0538 0.0545 0.0538 0.0545 189,474 -0.00(-2.50%)
Nov 07, 2023 0.0563 0.0587 0.0544 0.0559 120,905 +0.00(+7.92%)
Nov 06, 2023 0.0550 0.0589 0.0518 0.0518 490,219 -0.00(-4.07%)
Nov 03, 2023 0.0521 0.0545 0.0501 0.0540 135,192 +0.00(+1.89%)
Nov 02, 2023 0.0575 0.0576 0.0505 0.0530 847,076 -0.00(-7.99%)
Nov 01, 2023 0.0583 0.0583 0.0576 0.0576 18,723 -0.00(-0.69%)
Oct 31, 2023 0.0580 0.0590 0.0567 0.0580 123,076 +0.00(+0.00%)
Oct 30, 2023 0.0589 0.0590 0.0574 0.0580 38,778 -0.00(-1.69%)
Oct 27, 2023 0.0591 0.0591 0.0579 0.0590 378,939 +0.00(+1.20%)
Oct 26, 2023 0.0583 0.0592 0.0583 0.0583 74,428 +0.00(+3.00%)
Oct 25, 2023 0.0590 0.0605 0.0566 0.0566 191,549 -0.00(-1.74%)
Oct 24, 2023 0.0580 0.0628 0.0566 0.0576 135,675 -0.00(-4.79%)
Oct 23, 2023 0.0544 0.0625 0.0539 0.0605 485,470 +0.01(+11.62%)
Oct 20, 2023 0.0519 0.0554 0.0510 0.0542 766,779 -0.00(-0.73%)
Oct 19, 2023 0.0542 0.0550 0.0517 0.0546 312,114 +0.00(+1.11%)
Oct 18, 2023 0.0519 0.0560 0.0517 0.0540 441,751 +0.00(+3.85%)
Oct 17, 2023 0.0520 0.0565 0.0520 0.0520 282,030 -0.00(-1.89%)
Oct 16, 2023 0.0568 0.0600 0.0520 0.0530 1,021,121 -0.01(-8.62%)
Oct 13, 2023 0.0600 0.0607 0.0580 0.0580 297,326 -0.00(-1.69%)
Oct 12, 2023 0.0591 0.0600 0.0590 0.0590 317,453 -0.00(-1.50%)
Oct 11, 2023 0.0612 0.0650 0.0566 0.0599 1,016,523 -0.01(-11.91%)
Oct 10, 2023 0.0630 0.0685 0.0612 0.0680 93,896 +0.01(+8.80%)
Oct 09, 2023 0.0640 0.0665 0.0616 0.0625 255,119 -0.00(-5.87%)
Oct 06, 2023 0.0645 0.0696 0.0638 0.0664 137,314 +0.00(+2.95%)
Oct 05, 2023 0.0637 0.0699 0.0637 0.0645 296,133 -0.00(-0.77%)
Oct 04, 2023 0.0639 0.0675 0.0622 0.0650 444,354 -0.00(-0.76%)
Oct 03, 2023 0.0655 0.0700 0.0639 0.0655 134,062 -0.00(-7.09%)
Oct 02, 2023 0.0670 0.0705 0.0670 0.0705 138,332 +0.00(+6.02%)
Sep 29, 2023 0.0676 0.0679 0.0650 0.0665 65,476 -0.00(-0.89%)
Sep 28, 2023 0.0678 0.0679 0.0633 0.0671 232,596 -0.00(-1.32%)
Sep 27, 2023 0.0700 0.0700 0.0621 0.0680 381,648 -0.00(-2.86%)
Sep 26, 2023 0.0710 0.0710 0.0651 0.0700 369,067 -0.00(-0.71%)
Sep 25, 2023 0.0700 0.0710 0.0705 0.0705 207,132 +0.00(+0.71%)
Sep 22, 2023 0.0674 0.0707 0.0650 0.0700 592,775 +0.00(+5.26%)
Sep 21, 2023 0.0681 0.0712 0.0600 0.0665 746,668 -0.00(-6.60%)
Sep 20, 2023 0.0653 0.0714 0.0651 0.0712 678,366 +0.00(+1.86%)
Sep 19, 2023 0.0615 0.0750 0.0612 0.0699 636,871 +0.01(+11.66%)
Sep 18, 2023 0.0630 0.0637 0.0611 0.0626 332,740 -0.00(-1.42%)
Sep 15, 2023 0.0623 0.0635 0.0623 0.0635 279,540 +0.00(+0.63%)
Sep 14, 2023 0.0629 0.0639 0.0602 0.0631 419,836 +0.00(+2.60%)
Sep 13, 2023 0.0601 0.0640 0.0600 0.0615 235,751 -0.00(-0.97%)
Sep 12, 2023 0.0620 0.0640 0.0601 0.0621 83,638 +0.00(+1.64%)
Sep 11, 2023 0.0601 0.0620 0.0600 0.0611 278,968 +0.00(+1.66%)
Sep 08, 2023 0.0635 0.0635 0.0601 0.0601 334,806 -0.00(-5.35%)
Sep 07, 2023 0.0598 0.0635 0.0555 0.0635 91,904 +0.00(+6.01%)
Sep 06, 2023 0.0619 0.0639 0.0576 0.0599 177,948 -0.00(-3.23%)
Sep 05, 2023 0.0624 0.0639 0.0600 0.0619 314,251 -0.00(-0.48%)
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.