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

Vivos Inc (OP: RDGL )

0.1745 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
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%)
Nov 01, 2021 0.0999 0.1000 0.0800 0.0860 2,268,810 -0.01(-14.00%)
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%)
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.