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 (%)
Apr 30, 2020 0.0235 0.0280 0.0235 0.0260 395,956 +0.00(+7.88%)
Apr 29, 2020 0.0230 0.0247 0.0225 0.0241 240,045 -0.00(-1.63%)
Apr 28, 2020 0.0260 0.0260 0.0230 0.0245 101,132 -0.00(-1.61%)
Apr 27, 2020 0.0260 0.0269 0.0240 0.0249 151,168 -0.00(-7.78%)
Apr 24, 2020 0.0256 0.0279 0.0256 0.0270 37,700 -0.00(-3.23%)
Apr 23, 2020 0.0230 0.0279 0.0230 0.0279 396,293 +0.00(+11.60%)
Apr 22, 2020 0.0260 0.0268 0.0228 0.0250 111,548 +0.00(+0.00%)
Apr 21, 2020 0.0211 0.0251 0.0211 0.0250 153,053 +0.00(+7.30%)
Apr 20, 2020 0.0230 0.0250 0.0215 0.0233 463,999 -0.00(-6.80%)
Apr 17, 2020 0.0215 0.0250 0.0215 0.0250 117,600 +0.00(+1.63%)
Apr 16, 2020 0.0240 0.0251 0.0235 0.0246 29,440 -0.00(-1.99%)
Apr 15, 2020 0.0260 0.0265 0.0235 0.0251 272,185 -0.00(-1.18%)
Apr 14, 2020 0.0252 0.0254 0.0235 0.0254 106,175 +0.00(+1.60%)
Apr 13, 2020 0.0270 0.0270 0.0222 0.0250 151,732 -0.00(-5.30%)
Apr 09, 2020 0.0246 0.0279 0.0233 0.0264 46,900 -0.00(-5.38%)
Apr 08, 2020 0.0260 0.0281 0.0230 0.0279 102,274 -0.00(-0.71%)
Apr 07, 2020 0.0280 0.0282 0.0214 0.0281 314,163 +0.00(+2.55%)
Apr 06, 2020 0.0275 0.0284 0.0230 0.0274 221,631 +0.00(+1.48%)
Apr 03, 2020 0.0285 0.0285 0.0270 0.0270 89,100 -0.00(-5.26%)
Apr 02, 2020 0.0253 0.0285 0.0253 0.0285 24,905 +0.00(+0.00%)
Apr 01, 2020 0.0285 0.0285 0.0253 0.0285 19,630 +0.00(+0.00%)
Mar 31, 2020 0.0289 0.0289 0.0230 0.0285 297,389 +0.00(+11.76%)
Mar 30, 2020 0.0266 0.0294 0.0255 0.0255 177,292 -0.00(-13.27%)
Mar 27, 2020 0.0225 0.0294 0.0225 0.0294 99,300 +0.00(+3.16%)
Mar 26, 2020 0.0231 0.0294 0.0212 0.0285 348,363 +0.00(+0.00%)
Mar 25, 2020 0.0235 0.0285 0.0218 0.0285 491,504 -0.00(-1.72%)
Mar 24, 2020 0.0235 0.0290 0.0235 0.0290 108,489 +0.00(+0.00%)
Mar 23, 2020 0.0211 0.0294 0.0210 0.0290 363,421 +0.00(+7.41%)
Mar 20, 2020 0.0280 0.0283 0.0264 0.0270 290,200 +0.00(+8.00%)
Mar 19, 2020 0.0200 0.0300 0.0200 0.0250 405,255 -0.00(-4.94%)
Mar 18, 2020 0.0273 0.0300 0.0210 0.0263 341,965 -0.00(-12.04%)
Mar 17, 2020 0.0292 0.0299 0.0269 0.0299 93,578 +0.00(+9.12%)
Mar 16, 2020 0.0270 0.0292 0.0240 0.0274 541,607 -0.00(-1.44%)
Mar 13, 2020 0.0301 0.0301 0.0270 0.0278 51,800 -0.00(-5.76%)
Mar 12, 2020 0.0251 0.0320 0.0237 0.0295 82,153 -0.00(-1.01%)
Mar 11, 2020 0.0298 0.0320 0.0251 0.0298 550,622 -0.00(-6.88%)
Mar 10, 2020 0.0279 0.0320 0.0230 0.0320 1,242,692 +0.01(+18.52%)
Mar 09, 2020 0.0270 0.0272 0.0240 0.0270 504,555 -0.00(-3.57%)
Mar 06, 2020 0.0284 0.0290 0.0270 0.0280 76,500 -0.00(-2.78%)
Mar 05, 2020 0.0280 0.0289 0.0250 0.0288 141,015 -0.00(-1.71%)
Mar 04, 2020 0.0240 0.0300 0.0240 0.0293 406,310 -0.00(-1.35%)
Mar 03, 2020 0.0317 0.0317 0.0250 0.0297 936,628 -0.00(-6.31%)
Mar 02, 2020 0.0280 0.0317 0.0256 0.0317 441,854 +0.00(+11.23%)
Feb 28, 2020 0.0284 0.0290 0.0250 0.0285 473,100 +0.00(+3.26%)
Feb 27, 2020 0.0270 0.0284 0.0251 0.0276 379,308 +0.00(+0.36%)
Feb 26, 2020 0.0251 0.0290 0.0250 0.0275 552,269 -0.00(-14.06%)
Feb 25, 2020 0.0250 0.0320 0.0250 0.0320 404,055 +0.01(+23.08%)
Feb 24, 2020 0.0275 0.0284 0.0210 0.0260 631,773 -0.00(-13.04%)
Feb 21, 2020 0.0290 0.0299 0.0270 0.0299 384,700 +0.00(+3.10%)
Feb 20, 2020 0.0298 0.0318 0.0280 0.0290 277,261 -0.00(-2.36%)
Feb 19, 2020 0.0300 0.0310 0.0280 0.0297 431,311 -0.00(-5.41%)
Feb 18, 2020 0.0291 0.0320 0.0285 0.0314 88,306 -0.00(-1.88%)
Feb 14, 2020 0.0320 0.0325 0.0300 0.0320 204,300 +0.00(+0.63%)
Feb 13, 2020 0.0310 0.0328 0.0310 0.0318 103,496 -0.00(-2.75%)
Feb 12, 2020 0.0305 0.0327 0.0305 0.0327 84,364 -0.00(-0.61%)
Feb 11, 2020 0.0340 0.0340 0.0305 0.0329 318,017 +0.00(+6.13%)
Feb 10, 2020 0.0280 0.0339 0.0280 0.0310 77,828 -0.00(-7.46%)
Feb 07, 2020 0.0319 0.0340 0.0305 0.0335 520,600 +0.00(+5.02%)
Feb 06, 2020 0.0292 0.0380 0.0292 0.0319 1,121,978 +0.00(+11.93%)
Feb 05, 2020 0.0285 0.0290 0.0280 0.0285 232,107 -0.00(-1.04%)
Feb 04, 2020 0.0300 0.0300 0.0282 0.0288 321,687 -0.00(-1.37%)
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.