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

Vivos Inc (OP: RDGL )

0.1745 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Sep 29, 2023 0.0676 0.0679 0.0650 0.0665 65,476 -0.00(-0.89%)
Sep 28, 2023 0.0678 0.0679 0.0633 0.0671 232,596 -0.00(-1.32%)
Sep 27, 2023 0.0700 0.0700 0.0621 0.0680 381,648 -0.00(-2.86%)
Sep 26, 2023 0.0710 0.0710 0.0651 0.0700 369,067 -0.00(-0.71%)
Sep 25, 2023 0.0700 0.0710 0.0705 0.0705 207,132 +0.00(+0.71%)
Sep 22, 2023 0.0674 0.0707 0.0650 0.0700 592,775 +0.00(+5.26%)
Sep 21, 2023 0.0681 0.0712 0.0600 0.0665 746,668 -0.00(-6.60%)
Sep 20, 2023 0.0653 0.0714 0.0651 0.0712 678,366 +0.00(+1.86%)
Sep 19, 2023 0.0615 0.0750 0.0612 0.0699 636,871 +0.01(+11.66%)
Sep 18, 2023 0.0630 0.0637 0.0611 0.0626 332,740 -0.00(-1.42%)
Sep 15, 2023 0.0623 0.0635 0.0623 0.0635 279,540 +0.00(+0.63%)
Sep 14, 2023 0.0629 0.0639 0.0602 0.0631 419,836 +0.00(+2.60%)
Sep 13, 2023 0.0601 0.0640 0.0600 0.0615 235,751 -0.00(-0.97%)
Sep 12, 2023 0.0620 0.0640 0.0601 0.0621 83,638 +0.00(+1.64%)
Sep 11, 2023 0.0601 0.0620 0.0600 0.0611 278,968 +0.00(+1.66%)
Sep 08, 2023 0.0635 0.0635 0.0601 0.0601 334,806 -0.00(-5.35%)
Sep 07, 2023 0.0598 0.0635 0.0555 0.0635 91,904 +0.00(+6.01%)
Sep 06, 2023 0.0619 0.0639 0.0576 0.0599 177,948 -0.00(-3.23%)
Sep 05, 2023 0.0624 0.0639 0.0600 0.0619 314,251 -0.00(-0.48%)
Sep 01, 2023 0.0632 0.0632 0.0600 0.0622 412,432 +0.00(+0.81%)
Aug 31, 2023 0.0568 0.0678 0.0540 0.0617 1,194,182 +0.00(+8.25%)
Aug 30, 2023 0.0600 0.0600 0.0538 0.0570 230,953 -0.00(-4.68%)
Aug 29, 2023 0.0560 0.0599 0.0531 0.0598 274,515 +0.01(+12.62%)
Aug 28, 2023 0.0529 0.0539 0.0526 0.0531 308,895 +0.00(+0.76%)
Aug 25, 2023 0.0539 0.0539 0.0525 0.0527 118,668 -0.00(-2.23%)
Aug 24, 2023 0.0530 0.0539 0.0525 0.0539 131,980 +0.00(+1.89%)
Aug 23, 2023 0.0520 0.0536 0.0520 0.0529 138,535 +0.00(+1.54%)
Aug 22, 2023 0.0494 0.0530 0.0481 0.0521 450,371 +0.00(+2.16%)
Aug 21, 2023 0.0530 0.0530 0.0510 0.0510 221,413 -0.00(-2.11%)
Aug 18, 2023 0.0529 0.0537 0.0511 0.0521 361,884 -0.00(-1.51%)
Aug 17, 2023 0.0537 0.0537 0.0520 0.0529 196,275 -0.00(-1.49%)
Aug 16, 2023 0.0523 0.0538 0.0520 0.0537 603,184 -0.00(-0.19%)
Aug 15, 2023 0.0536 0.0540 0.0523 0.0538 312,363 -0.00(-1.10%)
Aug 14, 2023 0.0521 0.0548 0.0521 0.0544 206,545 +0.00(+1.30%)
Aug 11, 2023 0.0558 0.0558 0.0528 0.0537 193,618 -0.00(-3.59%)
Aug 10, 2023 0.0560 0.0560 0.0528 0.0557 76,495 -0.00(-1.94%)
Aug 09, 2023 0.0537 0.0569 0.0537 0.0568 139,896 +0.00(+5.38%)
Aug 08, 2023 0.0570 0.0570 0.0527 0.0539 239,362 -0.00(-5.27%)
Aug 07, 2023 0.0550 0.0619 0.0539 0.0569 348,696 +0.00(+5.76%)
Aug 04, 2023 0.0573 0.0594 0.0521 0.0538 988,589 -0.01(-10.18%)
Aug 03, 2023 0.0618 0.0618 0.0562 0.0599 167,507 -0.00(-0.17%)
Aug 02, 2023 0.0601 0.0644 0.0600 0.0600 382,522 -0.00(-4.76%)
Aug 01, 2023 0.0610 0.0643 0.0577 0.0630 221,229 -0.00(-2.02%)
Jul 31, 2023 0.0641 0.0643 0.0600 0.0643 332,062 -0.00(-0.16%)
Jul 28, 2023 0.0647 0.0657 0.0611 0.0644 317,376 -0.00(-1.98%)
Jul 27, 2023 0.0606 0.0660 0.0573 0.0657 239,873 +0.00(+4.95%)
Jul 26, 2023 0.0609 0.0800 0.0605 0.0626 674,793 +0.00(+3.47%)
Jul 25, 2023 0.0586 0.0610 0.0572 0.0605 121,418 +0.00(+1.00%)
Jul 24, 2023 0.0580 0.0608 0.0535 0.0599 192,605 +0.00(+6.39%)
Jul 21, 2023 0.0600 0.0610 0.0563 0.0563 118,940 -0.00(-3.10%)
Jul 20, 2023 0.0536 0.0611 0.0532 0.0581 261,739 +0.00(+5.64%)
Jul 19, 2023 0.0534 0.0550 0.0531 0.0550 218,372 +0.00(+2.23%)
Jul 18, 2023 0.0540 0.0549 0.0530 0.0538 157,459 -0.00(-0.37%)
Jul 17, 2023 0.0523 0.0540 0.0523 0.0540 209,617 +0.00(+0.93%)
Jul 14, 2023 0.0526 0.0540 0.0525 0.0535 235,070 -0.00(-0.37%)
Jul 13, 2023 0.0530 0.0548 0.0527 0.0537 122,480 +0.00(+0.19%)
Jul 12, 2023 0.0539 0.0550 0.0527 0.0536 113,560 -0.00(-2.19%)
Jul 11, 2023 0.0549 0.0549 0.0538 0.0548 79,863 +0.00(+3.98%)
Jul 10, 2023 0.0540 0.0550 0.0525 0.0527 245,542 +0.00(+0.00%)
Jul 07, 2023 0.0520 0.0534 0.0520 0.0527 63,275 +0.00(+1.74%)
Jul 06, 2023 0.0545 0.0549 0.0518 0.0518 545,936 -0.00(-3.18%)
Jul 05, 2023 0.0520 0.0560 0.0510 0.0535 330,952 -0.00(-2.37%)
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.