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, 2022 0.0492 0.0528 0.0489 0.0493 713,250 +0.00(+4.89%)
Aug 30, 2022 0.0500 0.0577 0.0461 0.0470 772,901 -0.00(-5.81%)
Aug 29, 2022 0.0504 0.0504 0.0480 0.0499 428,268 -0.00(-0.99%)
Aug 26, 2022 0.0510 0.0510 0.0461 0.0504 426,623 -0.00(-1.18%)
Aug 25, 2022 0.0518 0.0521 0.0500 0.0510 599,710 -0.00(-1.54%)
Aug 24, 2022 0.0500 0.0530 0.0496 0.0518 787,665 -0.00(-1.33%)
Aug 23, 2022 0.0530 0.0530 0.0500 0.0525 517,793 -0.00(-0.57%)
Aug 22, 2022 0.0577 0.0577 0.0501 0.0528 1,426,541 -0.00(-8.49%)
Aug 19, 2022 0.0550 0.0577 0.0501 0.0577 990,023 +0.00(+1.58%)
Aug 18, 2022 0.0580 0.0595 0.0512 0.0568 1,386,686 -0.00(-1.56%)
Aug 17, 2022 0.0590 0.0590 0.0520 0.0577 1,117,260 -0.00(-0.52%)
Aug 16, 2022 0.0572 0.0600 0.0555 0.0580 950,904 -0.00(-2.19%)
Aug 15, 2022 0.0525 0.0600 0.0525 0.0593 368,098 +0.00(+2.24%)
Aug 12, 2022 0.0600 0.0650 0.0535 0.0580 812,722 -0.00(-3.33%)
Aug 11, 2022 0.0600 0.0620 0.0551 0.0600 527,603 -0.00(-2.12%)
Aug 10, 2022 0.0600 0.0613 0.0570 0.0613 536,298 +0.00(+3.90%)
Aug 09, 2022 0.0590 0.0609 0.0575 0.0590 757,325 -0.00(-3.28%)
Aug 08, 2022 0.0610 0.0620 0.0592 0.0610 118,217 -0.00(-1.61%)
Aug 05, 2022 0.0624 0.0624 0.0600 0.0620 110,596 -0.00(-0.64%)
Aug 04, 2022 0.0630 0.0639 0.0600 0.0624 795,851 +0.00(+2.30%)
Aug 03, 2022 0.0630 0.0630 0.0586 0.0610 209,940 -0.00(-4.09%)
Aug 02, 2022 0.0630 0.0640 0.0600 0.0636 905,866 +0.00(+0.79%)
Aug 01, 2022 0.0640 0.0640 0.0609 0.0631 309,358 -0.00(-1.41%)
Jul 29, 2022 0.0629 0.0640 0.0602 0.0640 391,167 +0.00(+4.75%)
Jul 28, 2022 0.0619 0.0640 0.0611 0.0611 908,947 +0.00(+1.83%)
Jul 27, 2022 0.0591 0.0630 0.0591 0.0600 173,449 -0.00(-3.54%)
Jul 26, 2022 0.0649 0.0649 0.0600 0.0622 27,683 -0.00(-4.31%)
Jul 25, 2022 0.0611 0.0710 0.0601 0.0650 344,361 -0.00(-1.66%)
Jul 22, 2022 0.0606 0.0661 0.0598 0.0661 660,237 +0.00(+7.48%)
Jul 21, 2022 0.0670 0.0670 0.0600 0.0615 1,215,690 -0.01(-8.07%)
Jul 20, 2022 0.0699 0.0699 0.0630 0.0669 352,902 +0.00(+1.06%)
Jul 19, 2022 0.0740 0.0740 0.0625 0.0662 1,015,250 -0.01(-7.41%)
Jul 18, 2022 0.0635 0.0738 0.0635 0.0715 356,589 +0.00(+0.00%)
Jul 15, 2022 0.0685 0.0750 0.0639 0.0715 509,802 +0.00(+4.38%)
Jul 14, 2022 0.0700 0.0709 0.0685 0.0685 80,436 -0.00(-4.20%)
Jul 13, 2022 0.0750 0.0750 0.0662 0.0715 292,597 -0.00(-1.11%)
Jul 12, 2022 0.0750 0.0772 0.0700 0.0723 216,039 -0.00(-3.60%)
Jul 11, 2022 0.0700 0.0750 0.0635 0.0750 638,636 +0.00(+4.31%)
Jul 08, 2022 0.0763 0.0763 0.0695 0.0719 303,999 -0.00(-5.64%)
Jul 07, 2022 0.0710 0.0797 0.0680 0.0762 257,715 +0.01(+10.12%)
Jul 06, 2022 0.0710 0.0778 0.0690 0.0692 564,646 -0.01(-11.17%)
Jul 05, 2022 0.0798 0.0809 0.0700 0.0779 530,624 -0.00(-1.39%)
Jul 01, 2022 0.0730 0.0809 0.0704 0.0790 498,742 +0.01(+8.67%)
Jun 30, 2022 0.0797 0.0797 0.0700 0.0727 83,586 -0.01(-9.01%)
Jun 29, 2022 0.0834 0.0834 0.0714 0.0799 438,190 -0.00(-1.36%)
Jun 28, 2022 0.0801 0.0810 0.0675 0.0810 337,274 +0.00(+0.25%)
Jun 27, 2022 0.0700 0.0810 0.0685 0.0808 692,641 +0.01(+7.73%)
Jun 24, 2022 0.0795 0.0795 0.0700 0.0750 236,706 -0.00(-6.13%)
Jun 23, 2022 0.0782 0.0810 0.0761 0.0799 170,259 +0.00(+4.04%)
Jun 22, 2022 0.0703 0.0800 0.0703 0.0768 305,290 +0.00(+0.52%)
Jun 21, 2022 0.0772 0.0805 0.0660 0.0764 494,653 +0.00(+0.53%)
Jun 17, 2022 0.0680 0.0771 0.0650 0.0760 216,606 +0.01(+7.19%)
Jun 16, 2022 0.0732 0.0732 0.0654 0.0709 85,609 -0.00(-2.88%)
Jun 15, 2022 0.0699 0.0730 0.0685 0.0730 323,810 +0.00(+5.49%)
Jun 14, 2022 0.0760 0.0770 0.0605 0.0692 2,633,460 -0.01(-7.73%)
Jun 13, 2022 0.0740 0.0810 0.0740 0.0750 184,349 -0.01(-6.83%)
Jun 10, 2022 0.0780 0.0810 0.0750 0.0805 340,144 +0.00(+0.25%)
Jun 09, 2022 0.0829 0.0833 0.0781 0.0803 134,369 -0.00(-1.11%)
Jun 08, 2022 0.0800 0.0833 0.0781 0.0812 79,747 +0.00(+0.25%)
Jun 07, 2022 0.0820 0.0833 0.0790 0.0810 71,807 +0.00(+1.25%)
Jun 06, 2022 0.0826 0.0829 0.0780 0.0800 153,457 +0.00(+1.27%)
Jun 03, 2022 0.0838 0.0841 0.0790 0.0790 187,900 -0.00(-4.70%)
Jun 02, 2022 0.0843 0.0843 0.0783 0.0829 128,480 +0.00(+5.61%)
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.