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

Vivos Inc (OP: RDGL )

0.1725 +0.0155 (+9.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Apr 29, 2024 0.1473 0.1800 0.1350 0.1570 5,063,167 +0.01(+4.67%)
Apr 26, 2024 0.1200 0.1599 0.1200 0.1500 2,763,974 +0.03(+25.10%)
Apr 25, 2024 0.1229 0.1240 0.1040 0.1199 1,061,702 +0.00(+0.93%)
Apr 24, 2024 0.1040 0.1200 0.1034 0.1188 1,558,667 +0.01(+13.14%)
Apr 23, 2024 0.1031 0.1070 0.1030 0.1050 230,748 -0.00(-1.41%)
Apr 22, 2024 0.1060 0.1067 0.1027 0.1065 399,559 +0.00(+0.47%)
Apr 19, 2024 0.1031 0.1072 0.0975 0.1060 1,356,556 +0.00(+2.81%)
Apr 18, 2024 0.1055 0.1055 0.1001 0.1031 501,366 -0.00(-2.18%)
Apr 17, 2024 0.1150 0.1150 0.1020 0.1054 761,882 -0.00(-4.18%)
Apr 16, 2024 0.1090 0.1100 0.1001 0.1100 1,387,745 +0.00(+0.55%)
Apr 15, 2024 0.1097 0.1199 0.0955 0.1094 2,581,378 +0.00(+4.79%)
Apr 12, 2024 0.1100 0.1148 0.0960 0.1044 3,308,376 -0.00(-3.60%)
Apr 11, 2024 0.0944 0.1100 0.0932 0.1083 4,399,300 +0.02(+17.72%)
Apr 10, 2024 0.0850 0.0978 0.0840 0.0920 1,574,018 +0.01(+9.26%)
Apr 09, 2024 0.0824 0.0850 0.0801 0.0842 862,358 +0.00(+3.69%)
Apr 08, 2024 0.0810 0.0825 0.0760 0.0812 446,042 +0.00(+1.50%)
Apr 05, 2024 0.0760 0.0800 0.0740 0.0800 1,207,302 +0.00(+5.26%)
Apr 04, 2024 0.0799 0.0799 0.0751 0.0760 309,238 -0.00(-4.04%)
Apr 03, 2024 0.0759 0.0830 0.0753 0.0792 1,080,351 +0.00(+5.04%)
Apr 02, 2024 0.0749 0.0762 0.0723 0.0754 852,263 +0.00(+1.89%)
Apr 01, 2024 0.0710 0.0770 0.0704 0.0740 1,129,988 +0.00(+2.35%)
Mar 28, 2024 0.0707 0.0723 0.0699 0.0723 218,239 +0.00(+1.83%)
Mar 27, 2024 0.0720 0.0730 0.0700 0.0710 206,551 -0.00(-0.70%)
Mar 26, 2024 0.0694 0.0730 0.0599 0.0715 630,426 +0.00(+4.99%)
Mar 25, 2024 0.0670 0.0699 0.0610 0.0681 351,974 -0.00(-0.15%)
Mar 22, 2024 0.0699 0.0699 0.0665 0.0682 171,987 -0.00(-2.43%)
Mar 21, 2024 0.0699 0.0699 0.0665 0.0699 153,020 +0.00(+0.00%)
Mar 20, 2024 0.0699 0.0724 0.0665 0.0699 264,134 +0.00(+2.49%)
Mar 19, 2024 0.0711 0.0729 0.0651 0.0682 654,310 -0.00(-5.80%)
Mar 18, 2024 0.0735 0.0770 0.0711 0.0724 214,628 +0.00(+0.14%)
Mar 15, 2024 0.0661 0.0770 0.0661 0.0723 316,401 -0.00(-0.96%)
Mar 14, 2024 0.0770 0.0774 0.0661 0.0730 645,036 -0.00(-2.54%)
Mar 13, 2024 0.0741 0.0750 0.0712 0.0749 126,585 +0.00(+1.35%)
Mar 12, 2024 0.0750 0.0754 0.0710 0.0739 536,161 -0.00(-0.27%)
Mar 11, 2024 0.0730 0.0750 0.0700 0.0741 288,217 +0.00(+0.68%)
Mar 08, 2024 0.0718 0.0748 0.0708 0.0736 757,212 +0.00(+3.08%)
Mar 07, 2024 0.0681 0.0735 0.0641 0.0714 1,219,345 +0.01(+8.68%)
Mar 06, 2024 0.0620 0.0712 0.0620 0.0657 335,703 +0.00(+5.97%)
Mar 05, 2024 0.0593 0.0625 0.0560 0.0620 196,028 +0.01(+10.71%)
Mar 04, 2024 0.0625 0.0640 0.0521 0.0560 1,190,684 -0.01(-9.68%)
Mar 01, 2024 0.0524 0.0624 0.0524 0.0620 1,256,269 +0.01(+19.92%)
Feb 29, 2024 0.0540 0.0540 0.0490 0.0517 1,297,825 -0.00(-2.64%)
Feb 28, 2024 0.0530 0.0569 0.0521 0.0531 642,982 -0.00(-2.93%)
Feb 27, 2024 0.0549 0.0592 0.0526 0.0547 341,527 +0.00(+2.43%)
Feb 26, 2024 0.0559 0.0589 0.0511 0.0534 1,787,626 -0.00(-4.47%)
Feb 23, 2024 0.0526 0.0559 0.0490 0.0559 1,040,335 +0.00(+9.61%)
Feb 22, 2024 0.0540 0.0540 0.0498 0.0510 1,446,780 -0.00(-4.67%)
Feb 21, 2024 0.0500 0.0570 0.0500 0.0535 543,367 +0.00(+7.00%)
Feb 20, 2024 0.0510 0.0530 0.0499 0.0500 1,356,572 -0.00(-1.96%)
Feb 16, 2024 0.0565 0.0565 0.0503 0.0510 906,717 -0.00(-6.93%)
Feb 15, 2024 0.0559 0.0587 0.0537 0.0548 146,059 -0.00(-6.48%)
Feb 14, 2024 0.0589 0.0589 0.0530 0.0586 724,191 +0.00(+0.51%)
Feb 13, 2024 0.0566 0.0588 0.0566 0.0583 412,600 +0.00(+0.00%)
Feb 12, 2024 0.0566 0.0583 0.0561 0.0583 86,936 +0.00(+3.00%)
Feb 09, 2024 0.0553 0.0566 0.0540 0.0566 10,525 +0.00(+0.00%)
Feb 08, 2024 0.0530 0.0567 0.0530 0.0566 29,244 +0.00(+4.81%)
Feb 07, 2024 0.0558 0.0595 0.0510 0.0540 513,582 -0.00(-2.17%)
Feb 06, 2024 0.0539 0.0597 0.0515 0.0552 253,431 +0.00(+4.15%)
Feb 05, 2024 0.0580 0.0586 0.0501 0.0530 1,480,545 -0.01(-8.62%)
Feb 02, 2024 0.0593 0.0593 0.0542 0.0580 642,550 +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.