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 (%)
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%)
Feb 01, 2024 0.0561 0.0593 0.0539 0.0580 405,855 -0.00(-0.51%)
Jan 31, 2024 0.0595 0.0600 0.0512 0.0583 696,743 -0.00(-2.83%)
Jan 30, 2024 0.0632 0.0632 0.0598 0.0600 763,105 -0.00(-2.76%)
Jan 29, 2024 0.0626 0.0648 0.0602 0.0617 618,819 -0.00(-3.14%)
Jan 26, 2024 0.0666 0.0700 0.0601 0.0637 915,908 -0.00(-4.93%)
Jan 25, 2024 0.0641 0.0710 0.0620 0.0670 596,358 +0.00(+1.06%)
Jan 24, 2024 0.0699 0.0700 0.0631 0.0663 239,220 -0.00(-1.92%)
Jan 23, 2024 0.0690 0.0740 0.0665 0.0676 505,629 -0.00(-2.59%)
Jan 22, 2024 0.0669 0.0697 0.0622 0.0694 534,646 +0.00(+4.36%)
Jan 19, 2024 0.0650 0.0665 0.0621 0.0665 214,556 +0.00(+2.31%)
Jan 18, 2024 0.0631 0.0668 0.0621 0.0650 85,981 +0.00(+1.09%)
Jan 17, 2024 0.0635 0.0675 0.0612 0.0643 197,278 +0.00(+3.71%)
Jan 16, 2024 0.0698 0.0698 0.0602 0.0620 501,334 -0.01(-11.17%)
Jan 12, 2024 0.0689 0.0698 0.0679 0.0698 173,869 +0.00(+1.45%)
Jan 11, 2024 0.0704 0.0704 0.0667 0.0688 203,348 -0.00(-1.01%)
Jan 10, 2024 0.0690 0.0710 0.0665 0.0695 591,803 -0.00(-4.14%)
Jan 09, 2024 0.0701 0.0725 0.0668 0.0725 333,917 +0.00(+0.97%)
Jan 08, 2024 0.0695 0.0740 0.0695 0.0718 521,783 -0.00(-0.42%)
Jan 05, 2024 0.0700 0.0735 0.0695 0.0721 426,843 -0.00(-1.77%)
Jan 04, 2024 0.0735 0.0735 0.0700 0.0734 381,203 +0.00(+0.55%)
Jan 03, 2024 0.0747 0.0779 0.0714 0.0730 452,937 -0.00(-3.95%)
Jan 02, 2024 0.0723 0.0780 0.0720 0.0760 1,047,012 +0.00(+5.12%)
Dec 29, 2023 0.0768 0.0780 0.0701 0.0723 795,093 -0.00(-3.08%)
Dec 28, 2023 0.0785 0.0786 0.0690 0.0746 637,495 -0.00(-4.36%)
Dec 27, 2023 0.0750 0.0789 0.0700 0.0780 687,369 +0.00(+1.30%)
Dec 26, 2023 0.0703 0.0784 0.0703 0.0770 916,189 +0.01(+9.53%)
Dec 22, 2023 0.0662 0.0740 0.0662 0.0703 772,012 +0.00(+5.71%)
Dec 21, 2023 0.0800 0.0840 0.0635 0.0665 2,357,203 -0.01(-15.72%)
Dec 20, 2023 0.0525 0.0850 0.0520 0.0789 9,340,151 +0.03(+50.29%)
Dec 19, 2023 0.0541 0.0548 0.0501 0.0525 825,572 +0.00(+0.00%)
Dec 18, 2023 0.0570 0.0580 0.0525 0.0525 236,233 -0.00(-7.08%)
Dec 15, 2023 0.0530 0.0565 0.0530 0.0565 178,472 +0.00(+4.63%)
Dec 14, 2023 0.0528 0.0550 0.0528 0.0540 126,886 +0.00(+0.37%)
Dec 13, 2023 0.0550 0.0565 0.0526 0.0538 233,579 -0.00(-5.61%)
Dec 12, 2023 0.0568 0.0590 0.0564 0.0570 54,658 -0.00(-3.23%)
Dec 11, 2023 0.0535 0.0594 0.0530 0.0589 442,344 +0.01(+12.19%)
Dec 08, 2023 0.0525 0.0566 0.0525 0.0525 190,567 +0.00(+0.00%)
Dec 07, 2023 0.0568 0.0580 0.0489 0.0525 1,248,940 -0.00(-7.89%)
Dec 06, 2023 0.0512 0.0593 0.0512 0.0570 681,943 +0.01(+9.62%)
Dec 05, 2023 0.0520 0.0543 0.0512 0.0520 300,307 -0.00(-2.99%)
Dec 04, 2023 0.0560 0.0595 0.0512 0.0536 404,287 -0.00(-7.59%)
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.