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 (%)
Aug 31, 2020 0.0245 0.0290 0.0245 0.0290 377,541 +0.00(+3.57%)
Aug 28, 2020 0.0300 0.0310 0.0241 0.0280 1,148,700 -0.00(-6.67%)
Aug 27, 2020 0.0330 0.0330 0.0280 0.0300 836,171 -0.00(-2.91%)
Aug 26, 2020 0.0251 0.0325 0.0240 0.0309 1,663,180 +0.00(+16.60%)
Aug 25, 2020 0.0255 0.0265 0.0240 0.0265 276,549 -0.00(-1.85%)
Aug 24, 2020 0.0260 0.0270 0.0258 0.0270 82,091 +0.00(+2.27%)
Aug 21, 2020 0.0268 0.0273 0.0255 0.0264 77,600 +0.00(+0.76%)
Aug 20, 2020 0.0268 0.0268 0.0250 0.0262 138,087 -0.00(-2.24%)
Aug 19, 2020 0.0268 0.0268 0.0226 0.0268 264,554 +0.00(+0.00%)
Aug 18, 2020 0.0240 0.0268 0.0235 0.0268 360,377 +0.00(+0.00%)
Aug 17, 2020 0.0251 0.0268 0.0237 0.0268 636,823 +0.00(+4.28%)
Aug 14, 2020 0.0235 0.0268 0.0235 0.0257 283,000 +0.00(+9.36%)
Aug 13, 2020 0.0265 0.0270 0.0235 0.0235 555,584 -0.00(-12.96%)
Aug 12, 2020 0.0275 0.0275 0.0262 0.0270 374,654 -0.00(-1.82%)
Aug 11, 2020 0.0269 0.0280 0.0255 0.0275 492,056 +0.00(+6.18%)
Aug 10, 2020 0.0260 0.0270 0.0255 0.0259 154,700 -0.00(-4.07%)
Aug 07, 2020 0.0255 0.0270 0.0255 0.0270 166,400 +0.00(+0.75%)
Aug 06, 2020 0.0270 0.0270 0.0255 0.0268 70,785 +0.00(+5.10%)
Aug 05, 2020 0.0250 0.0270 0.0247 0.0255 150,673 -0.00(-5.20%)
Aug 04, 2020 0.0250 0.0275 0.0250 0.0269 399,439 +0.00(+3.07%)
Aug 03, 2020 0.0250 0.0275 0.0250 0.0261 660,083 -0.00(-9.37%)
Jul 31, 2020 0.0302 0.0302 0.0255 0.0288 149,400 -0.00(-3.03%)
Jul 30, 2020 0.0279 0.0302 0.0265 0.0297 955,206 +0.00(+9.19%)
Jul 29, 2020 0.0279 0.0279 0.0263 0.0272 128,115 -0.00(-2.51%)
Jul 28, 2020 0.0260 0.0279 0.0243 0.0279 608,332 +0.00(+0.00%)
Jul 27, 2020 0.0235 0.0279 0.0235 0.0279 90,200 +0.00(+3.72%)
Jul 24, 2020 0.0280 0.0280 0.0250 0.0269 160,500 -0.00(-1.82%)
Jul 23, 2020 0.0280 0.0280 0.0250 0.0274 1,010,309 +0.00(+3.40%)
Jul 22, 2020 0.0245 0.0310 0.0245 0.0265 1,729,790 -0.00(-11.07%)
Jul 21, 2020 0.0247 0.0300 0.0247 0.0298 325,480 +0.00(+10.37%)
Jul 20, 2020 0.0250 0.0290 0.0250 0.0270 342,421 -0.00(-6.90%)
Jul 17, 2020 0.0270 0.0310 0.0259 0.0290 185,900 -0.00(-6.45%)
Jul 16, 2020 0.0270 0.0320 0.0270 0.0310 179,241 +0.00(+3.68%)
Jul 15, 2020 0.0271 0.0300 0.0270 0.0299 422,926 -0.00(-0.33%)
Jul 14, 2020 0.0294 0.0300 0.0275 0.0300 463,679 +0.00(+5.26%)
Jul 13, 2020 0.0298 0.0300 0.0270 0.0285 598,658 -0.00(-5.00%)
Jul 10, 2020 0.0287 0.0300 0.0260 0.0300 940,200 +0.00(+4.17%)
Jul 09, 2020 0.0320 0.0320 0.0252 0.0288 1,021,770 -0.00(-2.37%)
Jul 08, 2020 0.0325 0.0325 0.0261 0.0295 893,314 -0.00(-11.94%)
Jul 07, 2020 0.0360 0.0360 0.0335 0.0335 179,699 -0.00(-4.01%)
Jul 06, 2020 0.0377 0.0377 0.0316 0.0349 632,135 -0.00(-8.88%)
Jul 02, 2020 0.0360 0.0387 0.0350 0.0383 133,500 +0.00(+1.86%)
Jul 01, 2020 0.0386 0.0387 0.0355 0.0376 429,389 -0.00(-2.84%)
Jun 30, 2020 0.0423 0.0435 0.0353 0.0387 320,407 -0.00(-5.61%)
Jun 29, 2020 0.0438 0.0438 0.0376 0.0410 999,996 -0.00(-6.39%)
Jun 26, 2020 0.0456 0.0460 0.0401 0.0438 696,900 +0.00(+1.39%)
Jun 25, 2020 0.0380 0.0495 0.0350 0.0432 2,731,771 +0.00(+5.37%)
Jun 24, 2020 0.0340 0.0450 0.0340 0.0410 1,533,095 +0.01(+20.59%)
Jun 23, 2020 0.0290 0.0370 0.0290 0.0340 336,112 -0.00(-8.11%)
Jun 22, 2020 0.0382 0.0382 0.0331 0.0370 228,566 -0.00(-2.37%)
Jun 19, 2020 0.0380 0.0389 0.0285 0.0379 747,000 +0.00(+6.46%)
Jun 18, 2020 0.0353 0.0397 0.0340 0.0356 342,962 +0.00(+8.21%)
Jun 17, 2020 0.0400 0.0420 0.0310 0.0329 990,924 -0.01(-21.29%)
Jun 16, 2020 0.0318 0.0440 0.0302 0.0418 1,793,515 +0.01(+40.74%)
Jun 15, 2020 0.0300 0.0318 0.0270 0.0297 848,579 +0.00(+1.37%)
Jun 12, 2020 0.0280 0.0293 0.0265 0.0293 589,400 +0.00(+14.90%)
Jun 11, 2020 0.0250 0.0263 0.0230 0.0255 252,259 +0.00(+2.82%)
Jun 10, 2020 0.0263 0.0269 0.0241 0.0248 166,099 -0.00(-1.98%)
Jun 09, 2020 0.0241 0.0269 0.0213 0.0253 19,099 -0.00(-6.30%)
Jun 08, 2020 0.0270 0.0270 0.0219 0.0270 611,904 -0.00(-1.10%)
Jun 05, 2020 0.0210 0.0273 0.0210 0.0273 414,900 +0.00(+14.23%)
Jun 04, 2020 0.0260 0.0260 0.0199 0.0239 457,928 -0.00(-6.27%)
Jun 03, 2020 0.0240 0.0255 0.0230 0.0255 173,690 +0.00(+2.00%)
Jun 02, 2020 0.0250 0.0260 0.0190 0.0250 56,614 +0.00(+0.00%)
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.