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

Vivos Inc (OP: RDGL )

0.1880 +0.0086 (+4.79%)
Streaming Delayed Price Updated: 3:58 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 (%)
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 0.0539 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%)
Dec 01, 2023 0.0499 0.0582 0.0499 0.0580 1,536,580 +0.01(+12.84%)
Nov 30, 2023 0.0540 0.0540 0.0500 0.0514 207,418 -0.00(-4.10%)
Nov 29, 2023 0.0463 0.0536 0.0463 0.0536 938,732 +0.00(+2.88%)
Nov 28, 2023 0.0539 0.0540 0.0520 0.0521 639,430 +0.00(+0.19%)
Nov 27, 2023 0.0500 0.0539 0.0495 0.0520 412,289 +0.00(+3.17%)
Nov 24, 2023 0.0510 0.0513 0.0497 0.0504 190,590 -0.00(-1.75%)
Nov 22, 2023 0.0520 0.0520 0.0494 0.0513 454,160 -0.00(-1.35%)
Nov 21, 2023 0.0539 0.0541 0.0501 0.0520 217,451 -0.00(-3.88%)
Nov 20, 2023 0.0540 0.0541 0.0500 0.0541 239,950 -0.00(-0.55%)
Nov 17, 2023 0.0510 0.0544 0.0510 0.0544 115,953 +0.00(+5.63%)
Nov 16, 2023 0.0494 0.0545 0.0494 0.0515 340,442 -0.00(-0.77%)
Nov 15, 2023 0.0510 0.0545 0.0495 0.0519 305,683 +0.00(+1.76%)
Nov 14, 2023 0.0510 0.0545 0.0501 0.0510 476,600 -0.00(-4.67%)
Nov 13, 2023 0.0515 0.0535 0.0480 0.0535 293,319 +0.00(+9.41%)
Nov 10, 2023 0.0520 0.0520 0.0412 0.0489 931,265 -0.00(-5.05%)
Nov 09, 2023 0.0560 0.0579 0.0498 0.0515 897,679 -0.00(-5.50%)
Nov 08, 2023 0.0538 0.0545 0.0538 0.0545 189,474 -0.00(-2.50%)
Nov 07, 2023 0.0563 0.0587 0.0544 0.0559 120,905 +0.00(+7.92%)
Nov 06, 2023 0.0550 0.0589 0.0518 0.0518 490,219 -0.00(-4.07%)
Nov 03, 2023 0.0521 0.0545 0.0501 0.0540 135,192 +0.00(+1.89%)
Nov 02, 2023 0.0575 0.0576 0.0505 0.0530 847,076 -0.00(-7.99%)
Nov 01, 2023 0.0583 0.0583 0.0576 0.0576 18,723 -0.00(-0.69%)
Oct 31, 2023 0.0580 0.0590 0.0567 0.0580 123,076 +0.00(+0.00%)
Oct 30, 2023 0.0589 0.0590 0.0574 0.0580 38,778 -0.00(-1.69%)
Oct 27, 2023 0.0591 0.0591 0.0579 0.0590 378,939 +0.00(+1.20%)
Oct 26, 2023 0.0583 0.0592 0.0583 0.0583 74,428 +0.00(+3.00%)
Oct 25, 2023 0.0590 0.0605 0.0566 0.0566 191,549 -0.00(-1.74%)
Oct 24, 2023 0.0580 0.0628 0.0566 0.0576 135,675 -0.00(-4.79%)
Oct 23, 2023 0.0544 0.0625 0.0539 0.0605 485,470 +0.01(+11.62%)
Oct 20, 2023 0.0519 0.0554 0.0510 0.0542 766,779 -0.00(-0.73%)
Oct 19, 2023 0.0542 0.0550 0.0517 0.0546 312,114 +0.00(+1.11%)
Oct 18, 2023 0.0519 0.0560 0.0517 0.0540 441,751 +0.00(+3.85%)
Oct 17, 2023 0.0520 0.0565 0.0520 0.0520 282,030 -0.00(-1.89%)
Oct 16, 2023 0.0568 0.0600 0.0520 0.0530 1,021,121 -0.01(-8.62%)
Oct 13, 2023 0.0600 0.0607 0.0580 0.0580 297,326 -0.00(-1.69%)
Oct 12, 2023 0.0591 0.0600 0.0590 0.0590 317,453 -0.00(-1.50%)
Oct 11, 2023 0.0612 0.0650 0.0566 0.0599 1,016,523 -0.01(-11.91%)
Oct 10, 2023 0.0630 0.0685 0.0612 0.0680 93,896 +0.01(+8.80%)
Oct 09, 2023 0.0640 0.0665 0.0616 0.0625 255,119 -0.00(-5.87%)
Oct 06, 2023 0.0645 0.0696 0.0638 0.0664 137,314 +0.00(+2.95%)
Oct 05, 2023 0.0637 0.0699 0.0637 0.0645 296,133 -0.00(-0.77%)
Oct 04, 2023 0.0639 0.0675 0.0622 0.0650 444,354 -0.00(-0.76%)
Oct 03, 2023 0.0655 0.0700 0.0639 0.0655 134,062 -0.00(-7.09%)
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.