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

Vivos Inc (OP: RDGL )

0.1649 -0.0051 (-3.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 30, 2019 0.0042 0.0049 0.0031 0.0040 8,432,092 -0.00(-11.11%)
Apr 29, 2019 0.0032 0.0049 0.0032 0.0045 8,540,660 +0.00(+40.62%)
Apr 26, 2019 0.0034 0.0035 0.0029 0.0032 3,166,000 -0.00(-5.88%)
Apr 25, 2019 0.0032 0.0034 0.0031 0.0034 2,776,777 +0.00(+3.03%)
Apr 24, 2019 0.0032 0.0033 0.0031 0.0033 1,176,898 +0.00(+3.12%)
Apr 23, 2019 0.0034 0.0034 0.0030 0.0032 2,705,063 +0.00(+0.00%)
Apr 22, 2019 0.0034 0.0034 0.0029 0.0032 627,125 +0.00(+3.23%)
Apr 18, 2019 0.0034 0.0034 0.0030 0.0031 338,300 -0.00(-6.06%)
Apr 17, 2019 0.0034 0.0034 0.0031 0.0033 230,072 +0.00(+10.00%)
Apr 16, 2019 0.0035 0.0035 0.0026 0.0030 4,905,572 -0.00(-11.76%)
Apr 15, 2019 0.0031 0.0034 0.0031 0.0034 879,230 +0.00(+9.68%)
Apr 12, 2019 0.0035 0.0035 0.0031 0.0031 3,605,100 -0.00(-8.82%)
Apr 11, 2019 0.0034 0.0035 0.0031 0.0034 6,485,386 +0.00(+6.25%)
Apr 10, 2019 0.0033 0.0033 0.0030 0.0032 1,126,874 -0.00(-3.03%)
Apr 09, 2019 0.0034 0.0034 0.0033 0.0033 1,834,411 -0.00(-2.94%)
Apr 08, 2019 0.0033 0.0034 0.0030 0.0034 2,033,588 +0.00(+13.33%)
Apr 05, 2019 0.0030 0.0034 0.0030 0.0030 1,073,300 +0.00(+0.00%)
Apr 04, 2019 0.0032 0.0033 0.0030 0.0030 2,117,666 -0.00(-9.09%)
Apr 03, 2019 0.0035 0.0035 0.0030 0.0033 3,108,738 +0.00(+0.00%)
Apr 02, 2019 0.0030 0.0034 0.0027 0.0033 5,511,361 +0.00(+13.79%)
Apr 01, 2019 0.0034 0.0034 0.0029 0.0029 1,195,850 -0.00(-3.33%)
Mar 29, 2019 0.0029 0.0031 0.0027 0.0030 510,200 +0.00(+11.11%)
Mar 28, 2019 0.0030 0.0030 0.0026 0.0027 1,286,961 +0.00(+3.85%)
Mar 27, 2019 0.0028 0.0031 0.0026 0.0026 1,929,840 +0.00(+8.33%)
Mar 26, 2019 0.0029 0.0029 0.0024 0.0024 7,280,590 -0.00(-17.24%)
Mar 25, 2019 0.0030 0.0031 0.0028 0.0029 1,329,016 +0.00(+0.00%)
Mar 22, 2019 0.0030 0.0031 0.0028 0.0029 3,335,600 -0.00(-9.38%)
Mar 21, 2019 0.0028 0.0033 0.0027 0.0032 2,112,773 +0.00(+6.67%)
Mar 20, 2019 0.0030 0.0032 0.0029 0.0030 2,291,314 +0.00(+3.45%)
Mar 19, 2019 0.0032 0.0032 0.0029 0.0029 2,480,701 +0.00(+0.00%)
Mar 18, 2019 0.0034 0.0034 0.0029 0.0029 6,671,486 -0.00(-9.38%)
Mar 15, 2019 0.0032 0.0032 0.0029 0.0032 5,346,700 +0.00(+6.67%)
Mar 14, 2019 0.0031 0.0031 0.0029 0.0030 2,246,949 +0.00(+3.45%)
Mar 13, 2019 0.0031 0.0032 0.0028 0.0029 2,381,035 -0.00(-3.33%)
Mar 12, 2019 0.0030 0.0031 0.0028 0.0030 3,580,415 -0.00(-3.23%)
Mar 11, 2019 0.0031 0.0032 0.0029 0.0031 2,384,850 -0.00(-3.13%)
Mar 08, 2019 0.0030 0.0032 0.0030 0.0032 3,540,500 -0.00(-3.03%)
Mar 07, 2019 0.0035 0.0035 0.0030 0.0033 3,708,927 +0.00(+3.12%)
Mar 06, 2019 0.0036 0.0036 0.0030 0.0032 4,238,464 +0.00(+0.00%)
Mar 05, 2019 0.0032 0.0033 0.0030 0.0032 1,275,087 +0.00(+3.23%)
Mar 04, 2019 0.0031 0.0034 0.0029 0.0031 6,183,914 +0.00(+3.33%)
Mar 01, 2019 0.0032 0.0034 0.0028 0.0030 5,084,000 -0.00(-6.25%)
Feb 28, 2019 0.0032 0.0032 0.0029 0.0032 1,675,347 +0.00(+3.23%)
Feb 27, 2019 0.0035 0.0035 0.0029 0.0031 5,178,022 +0.00(+3.33%)
Feb 26, 2019 0.0032 0.0035 0.0028 0.0030 7,935,009 -0.00(-9.09%)
Feb 25, 2019 0.0030 0.0036 0.0028 0.0033 16,874,012 -0.00(-2.94%)
Feb 22, 2019 0.0034 0.0038 0.0030 0.0034 12,485,400 -0.00(-10.53%)
Feb 21, 2019 0.0045 0.0046 0.0032 0.0038 13,233,878 -0.00(-5.00%)
Feb 20, 2019 0.0040 0.0048 0.0040 0.0040 8,981,072 -0.00(-4.76%)
Feb 19, 2019 0.0040 0.0045 0.0037 0.0042 8,743,177 +0.00(+2.44%)
Feb 15, 2019 0.0038 0.0045 0.0037 0.0041 2,622,600 +0.00(+0.00%)
Feb 14, 2019 0.0035 0.0046 0.0035 0.0041 8,766,562 +0.00(+13.89%)
Feb 13, 2019 0.0033 0.0040 0.0032 0.0036 13,808,344 +0.00(+9.09%)
Feb 12, 2019 0.0031 0.0038 0.0030 0.0033 17,271,668 +0.00(+6.45%)
Feb 11, 2019 0.0032 0.0036 0.0031 0.0031 13,903,359 -0.00(-3.13%)
Feb 08, 2019 0.0031 0.0036 0.0031 0.0032 11,206,701 -0.00(-5.88%)
Feb 07, 2019 0.0044 0.0045 0.0030 0.0034 13,804,450 -0.00(-2.86%)
Feb 06, 2019 0.0045 0.0045 0.0030 0.0035 16,753,105 -0.00(-7.89%)
Feb 05, 2019 0.0043 0.0050 0.0035 0.0038 20,470,458 -0.00(-15.56%)
Feb 04, 2019 0.0053 0.0059 0.0030 0.0045 37,262,472 -0.00(-23.73%)
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.