Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vivos Inc (OP: RDGL )

0.1800 +0.0006 (+0.33%)
Streaming Delayed Price Updated: 1:17 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 (%)
Jan 29, 2021 0.0760 0.0799 0.0710 0.0750 5,724,000 +0.00(+2.74%)
Jan 28, 2021 0.0650 0.0759 0.0600 0.0730 4,237,021 +0.00(+0.00%)
Jan 27, 2021 0.0800 0.0800 0.0531 0.0730 16,182,770 -0.01(-6.53%)
Jan 26, 2021 0.0940 0.0940 0.0780 0.0781 8,948,683 -0.01(-13.51%)
Jan 25, 2021 0.1100 0.1100 0.0850 0.0903 8,162,278 -0.00(-1.85%)
Jan 22, 2021 0.1099 0.1100 0.0895 0.0920 5,034,500 -0.01(-11.03%)
Jan 21, 2021 0.1100 0.1100 0.0865 0.1034 7,980,686 +0.02(+19.26%)
Jan 20, 2021 0.0878 0.0980 0.0800 0.0867 12,103,759 +0.01(+10.03%)
Jan 19, 2021 0.1009 0.1200 0.0712 0.0788 43,820,064 -0.17(-68.48%)
Jan 15, 2021 0.3100 0.3100 0.2000 0.2500 9,712,000 -0.01(-3.59%)
Jan 14, 2021 0.1862 0.2895 0.1813 0.2593 13,686,727 +0.08(+44.06%)
Jan 13, 2021 0.1860 0.1860 0.1650 0.1800 4,534,619 +0.00(+1.69%)
Jan 12, 2021 0.1850 0.1850 0.1500 0.1770 4,498,777 +0.01(+7.27%)
Jan 11, 2021 0.1750 0.1750 0.1300 0.1650 4,931,056 +0.00(+0.00%)
Jan 08, 2021 0.1775 0.1790 0.1325 0.1650 5,754,900 -0.01(-4.90%)
Jan 07, 2021 0.1800 0.1800 0.1650 0.1735 5,398,167 +0.01(+8.44%)
Jan 06, 2021 0.1360 0.1800 0.1350 0.1600 8,527,587 +0.03(+18.96%)
Jan 05, 2021 0.1450 0.1565 0.1310 0.1345 3,495,477 -0.01(-5.28%)
Jan 04, 2021 0.1500 0.1500 0.1105 0.1420 4,135,529 +0.04(+34.60%)
Dec 31, 2020 0.1055 0.1055 0.1055 3,081,624 +0.00(+4.46%)
Dec 30, 2020 0.0910 0.1020 0.0900 0.1010 3,081,624 +0.01(+5.98%)
Dec 29, 2020 0.1000 0.1100 0.0900 0.0953 1,667,416 -0.00(-4.70%)
Dec 28, 2020 0.0950 0.1045 0.0872 0.1000 2,737,449 +0.01(+9.65%)
Dec 24, 2020 0.0850 0.1050 0.0810 0.0912 2,507,100 +0.00(+1.33%)
Dec 23, 2020 0.0850 0.0930 0.0790 0.0900 4,573,819 +0.01(+10.43%)
Dec 22, 2020 0.0945 0.0945 0.0750 0.0815 2,005,549 +0.00(+1.88%)
Dec 21, 2020 0.0918 0.1044 0.0712 0.0800 4,802,830 -0.01(-12.95%)
Dec 18, 2020 0.1090 0.1180 0.0850 0.0919 5,692,000 -0.02(-14.11%)
Dec 17, 2020 0.1047 0.1250 0.0847 0.1070 5,512,430 +0.01(+7.00%)
Dec 16, 2020 0.1300 0.1350 0.0800 0.1000 5,968,869 -0.02(-15.82%)
Dec 15, 2020 0.1690 0.1690 0.1000 0.1188 8,800,380 -0.04(-25.75%)
Dec 14, 2020 0.2042 0.2100 0.1500 0.1600 5,131,486 -0.04(-20.00%)
Dec 11, 2020 0.2300 0.2300 0.1900 0.2000 3,744,400 +0.01(+5.26%)
Dec 10, 2020 0.2190 0.2400 0.1700 0.1900 5,460,378 -0.02(-10.59%)
Dec 09, 2020 0.1790 0.2300 0.1560 0.2125 5,574,898 +0.04(+25.00%)
Dec 08, 2020 0.1900 0.1942 0.1360 0.1700 7,818,488 -0.02(-12.37%)
Dec 07, 2020 0.0850 0.2450 0.0830 0.1940 13,246,081 +0.11(+135.15%)
Dec 04, 2020 0.0830 0.0919 0.0710 0.0825 4,142,100 +0.00(+2.48%)
Dec 03, 2020 0.0850 0.0900 0.0700 0.0805 6,195,163 +0.01(+13.38%)
Dec 02, 2020 0.0869 0.0869 0.0670 0.0710 4,102,488 -0.00(-2.07%)
Dec 01, 2020 0.0739 0.0950 0.0603 0.0725 16,959,140 +0.00(+3.72%)
Nov 30, 2020 0.0240 0.0720 0.0240 0.0699 22,848,468 +0.04(+158.89%)
Nov 27, 2020 0.0264 0.0278 0.0252 0.0270 994,200 -0.00(-2.88%)
Nov 25, 2020 0.0227 0.0280 0.0222 0.0278 1,533,500 +0.00(+9.02%)
Nov 24, 2020 0.0272 0.0272 0.0216 0.0255 1,577,387 -0.00(-5.56%)
Nov 23, 2020 0.0291 0.0291 0.0257 0.0270 1,494,910 -0.00(-3.57%)
Nov 20, 2020 0.0210 0.0290 0.0200 0.0280 3,523,600 +0.01(+33.33%)
Nov 19, 2020 0.0250 0.0250 0.0198 0.0210 706,648 -0.00(-11.02%)
Nov 18, 2020 0.0209 0.0250 0.0200 0.0236 3,865,186 +0.00(+7.27%)
Nov 17, 2020 0.0192 0.0220 0.0192 0.0220 1,051,292 +0.00(+5.26%)
Nov 16, 2020 0.0200 0.0215 0.0188 0.0209 1,643,572 -0.00(-5.00%)
Nov 13, 2020 0.0200 0.0220 0.0195 0.0220 1,544,000 +0.00(+10.00%)
Nov 12, 2020 0.0220 0.0224 0.0200 0.0200 1,737,521 -0.00(-9.09%)
Nov 11, 2020 0.0233 0.0233 0.0210 0.0220 797,745 -0.00(-6.38%)
Nov 10, 2020 0.0225 0.0235 0.0216 0.0235 602,284 +0.00(+1.73%)
Nov 09, 2020 0.0228 0.0235 0.0216 0.0231 304,650 +0.00(+3.12%)
Nov 06, 2020 0.0222 0.0240 0.0210 0.0224 957,000 +0.00(+2.28%)
Nov 05, 2020 0.0235 0.0235 0.0210 0.0219 417,142 -0.00(-6.01%)
Nov 04, 2020 0.0230 0.0240 0.0230 0.0233 306,216 -0.00(-7.91%)
Nov 03, 2020 0.0250 0.0260 0.0230 0.0253 946,160 +0.00(+4.55%)
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.