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

Vivos Inc (OP: RDGL )

0.1735 -0.0010 (-0.57%)
Streaming Delayed Price Updated: 9:37 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 (%)
Mar 31, 2023 0.0633 0.0700 0.0625 0.0700 1,396,261 +0.01(+8.19%)
Mar 30, 2023 0.0632 0.0650 0.0620 0.0647 510,237 +0.00(+2.70%)
Mar 29, 2023 0.0660 0.0667 0.0615 0.0630 611,122 -0.00(-4.40%)
Mar 28, 2023 0.0660 0.0683 0.0631 0.0659 514,777 +0.00(+4.27%)
Mar 27, 2023 0.0651 0.0651 0.0630 0.0632 221,816 -0.00(-2.17%)
Mar 24, 2023 0.0624 0.0651 0.0624 0.0646 119,991 +0.00(+0.78%)
Mar 23, 2023 0.0660 0.0683 0.0625 0.0641 272,646 +0.00(+0.00%)
Mar 22, 2023 0.0640 0.0655 0.0611 0.0641 697,142 +0.00(+0.16%)
Mar 21, 2023 0.0630 0.0640 0.0601 0.0640 422,937 +0.00(+1.75%)
Mar 20, 2023 0.0630 0.0630 0.0599 0.0629 98,869 -0.00(-0.16%)
Mar 17, 2023 0.0570 0.0639 0.0570 0.0630 361,296 +0.00(+5.35%)
Mar 16, 2023 0.0590 0.0599 0.0553 0.0598 702,947 +0.00(+1.87%)
Mar 15, 2023 0.0600 0.0660 0.0550 0.0587 648,344 -0.00(-3.77%)
Mar 14, 2023 0.0590 0.0616 0.0562 0.0610 182,219 +0.00(+6.09%)
Mar 13, 2023 0.0617 0.0635 0.0557 0.0575 358,199 -0.00(-5.58%)
Mar 10, 2023 0.0552 0.0610 0.0552 0.0609 787,461 +0.00(+7.22%)
Mar 09, 2023 0.0602 0.0619 0.0557 0.0568 780,743 -0.01(-8.24%)
Mar 08, 2023 0.0690 0.0690 0.0601 0.0619 1,073,971 -0.01(-7.61%)
Mar 07, 2023 0.0716 0.0720 0.0647 0.0670 1,553,366 -0.00(-5.77%)
Mar 06, 2023 0.0701 0.0738 0.0700 0.0711 1,622,439 -0.00(-1.52%)
Mar 03, 2023 0.0675 0.0722 0.0675 0.0722 848,237 +0.00(+4.18%)
Mar 02, 2023 0.0676 0.0728 0.0657 0.0693 209,341 +0.00(+6.62%)
Mar 01, 2023 0.0649 0.0732 0.0632 0.0650 1,651,916 +0.00(+5.69%)
Feb 28, 2023 0.0577 0.0649 0.0570 0.0615 443,595 +0.00(+7.89%)
Feb 27, 2023 0.0549 0.0611 0.0521 0.0570 616,586 +0.00(+3.64%)
Feb 24, 2023 0.0639 0.0640 0.0550 0.0550 703,380 -0.01(-11.15%)
Feb 23, 2023 0.0650 0.0650 0.0532 0.0619 1,043,746 -0.00(-3.28%)
Feb 22, 2023 0.0599 0.0700 0.0590 0.0640 665,570 +0.00(+3.73%)
Feb 21, 2023 0.0660 0.0660 0.0592 0.0617 289,450 -0.00(-2.37%)
Feb 17, 2023 0.0660 0.0670 0.0632 0.0632 102,083 -0.00(-5.53%)
Feb 16, 2023 0.0679 0.0679 0.0632 0.0669 82,691 -0.00(-0.45%)
Feb 15, 2023 0.0587 0.0680 0.0587 0.0672 257,109 +0.00(+4.51%)
Feb 14, 2023 0.0687 0.0687 0.0640 0.0643 227,467 -0.00(-6.13%)
Feb 13, 2023 0.0687 0.0687 0.0650 0.0685 256,614 +0.00(+0.59%)
Feb 10, 2023 0.0694 0.0694 0.0652 0.0681 297,148 -0.00(-2.44%)
Feb 09, 2023 0.0720 0.0724 0.0661 0.0698 451,640 -0.00(-2.38%)
Feb 08, 2023 0.0674 0.0729 0.0651 0.0715 615,670 +0.00(+6.08%)
Feb 07, 2023 0.0603 0.0685 0.0603 0.0674 559,305 -0.00(-2.32%)
Feb 06, 2023 0.0633 0.0690 0.0599 0.0690 439,839 +0.01(+9.00%)
Feb 03, 2023 0.0639 0.0639 0.0600 0.0633 327,366 +0.00(+0.48%)
Feb 02, 2023 0.0592 0.0639 0.0592 0.0630 446,862 +0.00(+7.33%)
Feb 01, 2023 0.0581 0.0589 0.0570 0.0587 292,432 +0.00(+1.03%)
Jan 31, 2023 0.0577 0.0606 0.0551 0.0581 243,674 +0.00(+2.47%)
Jan 30, 2023 0.0569 0.0580 0.0560 0.0567 401,859 +0.00(+0.35%)
Jan 27, 2023 0.0549 0.0569 0.0530 0.0565 581,914 +0.00(+6.60%)
Jan 26, 2023 0.0493 0.0550 0.0493 0.0530 275,795 +0.00(+0.38%)
Jan 25, 2023 0.0494 0.0531 0.0483 0.0528 218,535 +0.00(+1.54%)
Jan 24, 2023 0.0499 0.0533 0.0485 0.0520 410,138 +0.00(+5.91%)
Jan 23, 2023 0.0550 0.0550 0.0465 0.0491 602,745 -0.01(-10.73%)
Jan 20, 2023 0.0521 0.0550 0.0500 0.0550 311,129 +0.00(+0.00%)
Jan 19, 2023 0.0540 0.0550 0.0521 0.0550 428,385 +0.00(+0.00%)
Jan 18, 2023 0.0520 0.0560 0.0500 0.0550 413,202 +0.00(+5.77%)
Jan 17, 2023 0.0529 0.0535 0.0500 0.0520 193,766 -0.00(-1.70%)
Jan 13, 2023 0.0499 0.0594 0.0490 0.0529 1,161,316 +0.00(+7.30%)
Jan 12, 2023 0.0496 0.0496 0.0470 0.0493 74,595 -0.00(-0.60%)
Jan 11, 2023 0.0460 0.0500 0.0458 0.0496 229,172 +0.00(+8.30%)
Jan 10, 2023 0.0455 0.0458 0.0445 0.0458 94,485 +0.00(+1.33%)
Jan 09, 2023 0.0460 0.0460 0.0432 0.0452 168,819 -0.00(-1.74%)
Jan 06, 2023 0.0498 0.0499 0.0438 0.0460 502,748 -0.00(-6.50%)
Jan 05, 2023 0.0499 0.0499 0.0471 0.0492 242,665 +0.00(+1.23%)
Jan 04, 2023 0.0456 0.0494 0.0449 0.0486 130,083 +0.00(+8.24%)
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.