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

Vivos Inc (OP: RDGL )

0.1782 -0.0012 (-0.67%)
Streaming Delayed Price Updated: 2:18 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 (%)
Jun 30, 2023 0.0515 0.0548 0.0513 0.0548 225,705 +0.00(+6.82%)
Jun 29, 2023 0.0529 0.0543 0.0510 0.0513 616,709 +0.00(+0.20%)
Jun 28, 2023 0.0512 0.0522 0.0511 0.0512 304,329 +0.00(+0.00%)
Jun 27, 2023 0.0540 0.0547 0.0511 0.0512 730,951 -0.00(-3.40%)
Jun 26, 2023 0.0574 0.0574 0.0501 0.0530 522,903 -0.00(-2.39%)
Jun 23, 2023 0.0541 0.0588 0.0520 0.0543 342,454 -0.00(-6.38%)
Jun 22, 2023 0.0609 0.0609 0.0580 0.0580 224,974 -0.00(-6.15%)
Jun 21, 2023 0.0590 0.0618 0.0575 0.0618 583,188 +0.00(+3.17%)
Jun 20, 2023 0.0598 0.0599 0.0541 0.0599 201,697 +0.00(+0.17%)
Jun 16, 2023 0.0514 0.0598 0.0513 0.0598 208,699 +0.01(+12.83%)
Jun 15, 2023 0.0580 0.0580 0.0511 0.0530 392,760 -0.00(-6.85%)
Jun 14, 2023 0.0560 0.0578 0.0556 0.0569 157,156 +0.00(+2.15%)
Jun 13, 2023 0.0531 0.0578 0.0531 0.0557 522,887 +0.00(+3.53%)
Jun 12, 2023 0.0549 0.0549 0.0529 0.0538 274,095 -0.00(-1.82%)
Jun 09, 2023 0.0530 0.0550 0.0502 0.0548 333,556 -0.00(-0.36%)
Jun 08, 2023 0.0568 0.0568 0.0522 0.0550 244,661 -0.00(-1.96%)
Jun 07, 2023 0.0525 0.0561 0.0525 0.0561 634,022 +0.00(+2.75%)
Jun 06, 2023 0.0500 0.0546 0.0491 0.0546 534,763 +0.00(+0.18%)
Jun 05, 2023 0.0570 0.0570 0.0500 0.0545 311,770 -0.00(-2.68%)
Jun 02, 2023 0.0560 0.0570 0.0550 0.0560 286,648 +0.00(+2.75%)
Jun 01, 2023 0.0547 0.0570 0.0540 0.0545 396,357 -0.00(-0.91%)
May 31, 2023 0.0560 0.0560 0.0540 0.0550 544,173 -0.00(-1.79%)
May 30, 2023 0.0626 0.0626 0.0559 0.0560 242,899 +0.00(+0.00%)
May 26, 2023 0.0541 0.0580 0.0541 0.0560 129,941 +0.00(+1.82%)
May 25, 2023 0.0561 0.0574 0.0540 0.0550 809,607 -0.00(-4.35%)
May 24, 2023 0.0581 0.0618 0.0560 0.0575 365,048 -0.00(-4.17%)
May 23, 2023 0.0620 0.0620 0.0577 0.0600 251,346 -0.00(-2.91%)
May 22, 2023 0.0610 0.0618 0.0590 0.0618 244,208 +0.00(+4.39%)
May 19, 2023 0.0644 0.0644 0.0590 0.0592 1,038,538 -0.01(-8.07%)
May 18, 2023 0.0606 0.0651 0.0590 0.0644 677,359 -0.00(-0.46%)
May 17, 2023 0.0602 0.0647 0.0595 0.0647 325,941 +0.00(+4.35%)
May 16, 2023 0.0625 0.0648 0.0600 0.0620 472,213 +0.00(+0.81%)
May 15, 2023 0.0630 0.0630 0.0580 0.0615 636,210 -0.00(-0.81%)
May 12, 2023 0.0640 0.0663 0.0600 0.0620 418,215 -0.00(-3.13%)
May 11, 2023 0.0646 0.0675 0.0610 0.0640 1,175,569 +0.00(+1.91%)
May 10, 2023 0.0720 0.0720 0.0628 0.0628 851,702 -0.01(-12.78%)
May 09, 2023 0.0697 0.0720 0.0650 0.0720 972,478 +0.00(+6.04%)
May 08, 2023 0.0720 0.0720 0.0652 0.0679 1,535,989 -0.00(-5.69%)
May 05, 2023 0.0700 0.0738 0.0651 0.0720 380,807 +0.00(+7.46%)
May 04, 2023 0.0691 0.0710 0.0640 0.0670 700,470 -0.00(-5.23%)
May 03, 2023 0.0688 0.0724 0.0645 0.0707 450,655 +0.00(+2.76%)
May 02, 2023 0.0725 0.0783 0.0625 0.0688 2,341,922 -0.00(-6.27%)
May 01, 2023 0.0975 0.0975 0.0695 0.0734 2,536,846 -0.02(-19.07%)
Apr 28, 2023 0.0949 0.0990 0.0841 0.0907 875,133 -0.01(-9.21%)
Apr 27, 2023 0.0810 0.1010 0.0810 0.0999 1,199,115 +0.02(+22.58%)
Apr 26, 2023 0.0995 0.0995 0.0805 0.0815 830,244 -0.01(-13.02%)
Apr 25, 2023 0.1085 0.1102 0.0920 0.0937 1,033,920 -0.02(-14.12%)
Apr 24, 2023 0.0929 0.1195 0.0880 0.1091 4,198,130 +0.02(+21.36%)
Apr 21, 2023 0.0732 0.1025 0.0729 0.0899 1,591,988 +0.02(+23.66%)
Apr 20, 2023 0.0698 0.0729 0.0697 0.0727 526,869 +0.00(+4.30%)
Apr 19, 2023 0.0690 0.0699 0.0690 0.0697 102,951 +0.00(+0.43%)
Apr 18, 2023 0.0702 0.0702 0.0686 0.0694 527,822 -0.00(-0.86%)
Apr 17, 2023 0.0700 0.0700 0.0685 0.0700 538,367 +0.00(+0.00%)
Apr 14, 2023 0.0700 0.0700 0.0671 0.0700 153,086 +0.00(+0.14%)
Apr 13, 2023 0.0678 0.0700 0.0659 0.0699 228,346 +0.01(+9.22%)
Apr 12, 2023 0.0700 0.0700 0.0620 0.0640 157,677 -0.01(-8.57%)
Apr 11, 2023 0.0685 0.0700 0.0685 0.0700 176,431 +0.00(+1.74%)
Apr 10, 2023 0.0610 0.0691 0.0600 0.0688 664,791 +0.01(+12.79%)
Apr 06, 2023 0.0621 0.0639 0.0595 0.0610 906,637 -0.00(-4.98%)
Apr 05, 2023 0.0677 0.0677 0.0621 0.0642 384,760 -0.00(-5.17%)
Apr 04, 2023 0.0610 0.0677 0.0610 0.0677 507,703 +0.00(+1.20%)
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.