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, 2021 0.0936 0.0941 0.0880 0.0882 539,539 -0.00(-3.29%)
Aug 30, 2021 0.1000 0.1000 0.0851 0.0912 805,679 -0.00(-3.08%)
Aug 27, 2021 0.0974 0.0980 0.0912 0.0941 646,745 -0.00(-3.49%)
Aug 26, 2021 0.0941 0.0979 0.0922 0.0975 640,268 +0.00(+0.52%)
Aug 25, 2021 0.0963 0.0998 0.0900 0.0970 788,351 +0.00(+0.52%)
Aug 24, 2021 0.0965 0.0980 0.0890 0.0965 370,965 +0.01(+6.87%)
Aug 23, 2021 0.0925 0.1018 0.0900 0.0903 571,329 -0.00(-3.94%)
Aug 20, 2021 0.0851 0.0949 0.0851 0.0940 591,790 +0.00(+4.56%)
Aug 19, 2021 0.0861 0.0920 0.0852 0.0899 920,265 -0.00(-2.28%)
Aug 18, 2021 0.1045 0.1080 0.0898 0.0920 813,964 -0.00(-3.06%)
Aug 17, 2021 0.0980 0.1000 0.0895 0.0949 1,536,923 -0.00(-2.87%)
Aug 16, 2021 0.1049 0.1049 0.0925 0.0977 1,058,406 -0.01(-6.51%)
Aug 13, 2021 0.1050 0.1050 0.0810 0.1045 2,028,125 +0.00(+0.48%)
Aug 12, 2021 0.1040 0.1044 0.0991 0.1040 402,494 +0.00(+1.07%)
Aug 11, 2021 0.1050 0.1050 0.0992 0.1029 1,160,022 -0.00(-0.77%)
Aug 10, 2021 0.0996 0.1099 0.0990 0.1037 1,209,297 +0.00(+4.75%)
Aug 09, 2021 0.1090 0.1100 0.0990 0.0990 1,415,273 -0.00(-4.81%)
Aug 06, 2021 0.1000 0.1048 0.0992 0.1040 1,013,673 +0.00(+2.56%)
Aug 05, 2021 0.0993 0.1030 0.0990 0.1014 954,120 -0.00(-0.78%)
Aug 04, 2021 0.1000 0.1030 0.0993 0.1022 615,172 +0.00(+3.44%)
Aug 03, 2021 0.1000 0.1030 0.0987 0.0988 585,416 -0.00(-2.18%)
Aug 02, 2021 0.0998 0.1050 0.0982 0.1010 858,474 -0.00(-3.81%)
Jul 30, 2021 0.1049 0.1050 0.0991 0.1050 573,734 +0.00(+0.00%)
Jul 29, 2021 0.0978 0.1050 0.0958 0.1050 473,442 +0.00(+2.94%)
Jul 28, 2021 0.0965 0.1035 0.0941 0.1020 679,382 +0.00(+1.59%)
Jul 27, 2021 0.1050 0.1050 0.0955 0.1004 534,260 -0.00(-0.79%)
Jul 26, 2021 0.0952 0.1050 0.0951 0.1012 876,234 -0.00(-1.27%)
Jul 23, 2021 0.1060 0.1060 0.0950 0.1025 975,530 +0.00(+0.20%)
Jul 22, 2021 0.1009 0.1030 0.0999 0.1023 628,807 +0.00(+1.09%)
Jul 21, 2021 0.1000 0.1024 0.0998 0.1012 545,292 +0.00(+1.20%)
Jul 20, 2021 0.0995 0.1075 0.0995 0.1000 562,750 -0.01(-5.84%)
Jul 19, 2021 0.1032 0.1090 0.0910 0.1062 1,663,367 +0.01(+10.40%)
Jul 16, 2021 0.1006 0.1032 0.0915 0.0962 1,795,644 -0.00(-4.75%)
Jul 15, 2021 0.1072 0.1072 0.0951 0.1010 258,350 -0.00(-0.20%)
Jul 14, 2021 0.1041 0.1098 0.0963 0.1012 1,100,523 -0.00(-4.08%)
Jul 13, 2021 0.1070 0.1166 0.1000 0.1055 1,265,522 -0.00(-4.00%)
Jul 12, 2021 0.1140 0.1150 0.1050 0.1099 710,342 +0.00(+1.76%)
Jul 09, 2021 0.1119 0.1120 0.0975 0.1080 1,089,730 +0.01(+5.78%)
Jul 08, 2021 0.1055 0.1097 0.0922 0.1021 2,126,766 -0.00(-2.76%)
Jul 07, 2021 0.1030 0.1150 0.1030 0.1050 607,054 +0.00(+4.48%)
Jul 06, 2021 0.1150 0.1212 0.1000 0.1005 1,389,399 -0.01(-6.94%)
Jul 02, 2021 0.1190 0.1190 0.1000 0.1080 1,925,767 -0.01(-7.53%)
Jul 01, 2021 0.1160 0.1190 0.1112 0.1168 933,816 +0.00(+0.69%)
Jun 30, 2021 0.1130 0.1210 0.1090 0.1160 1,558,656 +0.00(+3.11%)
Jun 29, 2021 0.1088 0.1205 0.1080 0.1125 2,340,463 +0.00(+4.17%)
Jun 28, 2021 0.1110 0.1140 0.1020 0.1080 879,862 -0.00(-2.53%)
Jun 25, 2021 0.1145 0.1145 0.1029 0.1108 1,070,990 -0.00(-2.81%)
Jun 24, 2021 0.1000 0.1140 0.0960 0.1140 1,808,157 +0.01(+14.57%)
Jun 23, 2021 0.0992 0.1026 0.0921 0.0995 466,040 -0.00(-3.12%)
Jun 22, 2021 0.0845 0.1049 0.0845 0.1027 2,129,130 +0.02(+19.42%)
Jun 21, 2021 0.0865 0.0907 0.0831 0.0860 1,399,921 -0.00(-4.97%)
Jun 18, 2021 0.0905 0.0959 0.0870 0.0905 894,098 -0.00(-3.62%)
Jun 17, 2021 0.0962 0.1000 0.0870 0.0939 872,672 -0.00(-0.42%)
Jun 16, 2021 0.0997 0.0997 0.0885 0.0943 1,555,965 -0.01(-5.42%)
Jun 15, 2021 0.0962 0.1005 0.0920 0.0997 620,727 +0.00(+3.32%)
Jun 14, 2021 0.0961 0.1040 0.0961 0.0965 561,739 -0.00(-3.50%)
Jun 11, 2021 0.1038 0.1050 0.0950 0.1000 616,004 -0.00(-0.30%)
Jun 10, 2021 0.1145 0.1145 0.0950 0.1003 1,461,643 -0.01(-8.32%)
Jun 09, 2021 0.1100 0.1180 0.0998 0.1094 2,239,990 -0.00(-2.84%)
Jun 08, 2021 0.1300 0.1300 0.1001 0.1126 2,571,243 -0.01(-6.56%)
Jun 07, 2021 0.1240 0.1240 0.1150 0.1205 1,721,245 +0.00(+1.26%)
Jun 04, 2021 0.1120 0.1250 0.1000 0.1190 1,475,576 -0.00(-0.83%)
Jun 03, 2021 0.1290 0.1400 0.1120 0.1200 2,574,509 -0.00(-2.20%)
Jun 02, 2021 0.1125 0.1350 0.1010 0.1227 5,099,402 +0.02(+16.86%)
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.