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

Vivos Inc (OP: RDGL )

0.1700 -0.0045 (-2.58%)
Streaming Delayed Price Updated: 10:40 AM EDT, Jun 3, 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 (%)
Nov 30, 2022 0.0508 0.0527 0.0473 0.0523 163,632 +0.00(+3.56%)
Nov 29, 2022 0.0509 0.0509 0.0505 0.0505 29,957 +0.00(+0.00%)
Nov 28, 2022 0.0520 0.0520 0.0485 0.0505 184,290 -0.00(-2.88%)
Nov 25, 2022 0.0514 0.0523 0.0500 0.0520 36,995 +0.00(+2.16%)
Nov 23, 2022 0.0480 0.0520 0.0470 0.0509 251,223 +0.00(+6.26%)
Nov 22, 2022 0.0428 0.0479 0.0400 0.0479 526,035 +0.01(+11.92%)
Nov 21, 2022 0.0476 0.0505 0.0400 0.0428 2,406,929 -0.01(-17.53%)
Nov 18, 2022 0.0492 0.0529 0.0472 0.0519 386,453 -0.00(-0.19%)
Nov 17, 2022 0.0450 0.0528 0.0441 0.0520 323,688 +0.01(+13.04%)
Nov 16, 2022 0.0494 0.0494 0.0421 0.0460 721,705 -0.00(-7.07%)
Nov 15, 2022 0.0481 0.0500 0.0457 0.0495 270,541 +0.00(+1.02%)
Nov 14, 2022 0.0519 0.0519 0.0481 0.0490 265,466 -0.00(-5.95%)
Nov 11, 2022 0.0500 0.0524 0.0500 0.0521 163,531 -0.00(-0.19%)
Nov 10, 2022 0.0510 0.0522 0.0482 0.0522 105,196 +0.00(+3.16%)
Nov 09, 2022 0.0520 0.0520 0.0492 0.0506 30,400 -0.00(-2.69%)
Nov 08, 2022 0.0520 0.0521 0.0492 0.0520 197,063 +0.00(+1.17%)
Nov 07, 2022 0.0503 0.0545 0.0483 0.0514 283,670 -0.00(-5.69%)
Nov 04, 2022 0.0515 0.0561 0.0500 0.0545 365,405 +0.00(+8.78%)
Nov 03, 2022 0.0520 0.0548 0.0469 0.0501 1,107,485 -0.00(-8.58%)
Nov 02, 2022 0.0630 0.0630 0.0498 0.0548 1,062,814 -0.01(-13.02%)
Nov 01, 2022 0.0612 0.0634 0.0581 0.0630 289,115 +0.00(+3.28%)
Oct 31, 2022 0.0555 0.0616 0.0555 0.0610 171,635 +0.00(+8.93%)
Oct 28, 2022 0.0600 0.0618 0.0560 0.0560 268,846 -0.00(-5.41%)
Oct 27, 2022 0.0541 0.0645 0.0541 0.0592 594,295 +0.00(+5.90%)
Oct 26, 2022 0.0566 0.0617 0.0538 0.0559 188,513 -0.00(-1.41%)
Oct 25, 2022 0.0630 0.0630 0.0537 0.0567 402,796 -0.01(-10.28%)
Oct 24, 2022 0.0562 0.0674 0.0562 0.0632 191,485 +0.01(+8.97%)
Oct 21, 2022 0.0568 0.0637 0.0568 0.0580 178,036 -0.00(-4.92%)
Oct 20, 2022 0.0649 0.0674 0.0536 0.0610 443,262 -0.01(-8.68%)
Oct 19, 2022 0.0602 0.0669 0.0571 0.0668 268,674 +0.00(+2.93%)
Oct 18, 2022 0.0526 0.0695 0.0526 0.0649 419,239 +0.01(+9.81%)
Oct 17, 2022 0.0550 0.0650 0.0540 0.0591 907,689 +0.01(+11.51%)
Oct 14, 2022 0.0500 0.0577 0.0480 0.0530 286,740 +0.00(+7.51%)
Oct 13, 2022 0.0508 0.0510 0.0491 0.0493 146,756 -0.00(-2.18%)
Oct 12, 2022 0.0490 0.0508 0.0490 0.0504 301,695 +0.00(+1.20%)
Oct 11, 2022 0.0510 0.0510 0.0476 0.0498 146,671 -0.00(-2.35%)
Oct 10, 2022 0.0477 0.0510 0.0470 0.0510 256,245 +0.00(+0.00%)
Oct 07, 2022 0.0520 0.0520 0.0468 0.0510 375,908 -0.00(-1.92%)
Oct 06, 2022 0.0500 0.0520 0.0491 0.0520 361,292 +0.00(+6.12%)
Oct 05, 2022 0.0461 0.0500 0.0451 0.0490 1,161,509 +0.00(+4.70%)
Oct 04, 2022 0.0480 0.0520 0.0450 0.0468 407,844 -0.00(-5.45%)
Oct 03, 2022 0.0510 0.0565 0.0473 0.0495 897,803 -0.00(-2.94%)
Sep 30, 2022 0.0497 0.0510 0.0462 0.0510 355,881 +0.00(+2.20%)
Sep 29, 2022 0.0478 0.0499 0.0461 0.0499 261,176 +0.00(+1.84%)
Sep 28, 2022 0.0496 0.0496 0.0461 0.0490 230,152 -0.00(-1.21%)
Sep 27, 2022 0.0495 0.0500 0.0484 0.0496 135,195 +0.00(+1.43%)
Sep 26, 2022 0.0493 0.0500 0.0460 0.0489 239,492 -0.00(-0.81%)
Sep 23, 2022 0.0500 0.0500 0.0460 0.0493 284,130 -0.00(-1.20%)
Sep 22, 2022 0.0500 0.0500 0.0481 0.0499 349,540 -0.00(-0.20%)
Sep 21, 2022 0.0461 0.0500 0.0461 0.0500 311,866 +0.00(+4.17%)
Sep 20, 2022 0.0435 0.0497 0.0421 0.0480 919,703 -0.00(-3.61%)
Sep 19, 2022 0.0500 0.0500 0.0493 0.0498 221,538 -0.00(-0.40%)
Sep 16, 2022 0.0500 0.0505 0.0496 0.0500 146,304 +0.00(+0.00%)
Sep 15, 2022 0.0492 0.0510 0.0492 0.0500 159,805 -0.00(-3.85%)
Sep 14, 2022 0.0550 0.0569 0.0490 0.0520 1,322,179 -0.01(-9.25%)
Sep 13, 2022 0.0500 0.0621 0.0486 0.0573 2,565,639 +0.01(+10.40%)
Sep 12, 2022 0.0480 0.0519 0.0480 0.0519 695,203 +0.00(+7.01%)
Sep 09, 2022 0.0500 0.0500 0.0485 0.0485 322,393 -0.00(-3.00%)
Sep 08, 2022 0.0496 0.0500 0.0485 0.0500 327,735 +0.00(+0.00%)
Sep 07, 2022 0.0500 0.0517 0.0490 0.0500 341,038 +0.00(+3.52%)
Sep 06, 2022 0.0510 0.0524 0.0481 0.0483 575,908 -0.00(-3.98%)
Sep 02, 2022 0.0500 0.0518 0.0481 0.0503 548,413 -0.00(-0.20%)
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.