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

Vivos Inc (OP: RDGL )

0.1745 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 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%)
Feb 01, 2019 0.0066 0.0066 0.0055 0.0059 19,447,000 -0.00(-9.23%)
Jan 31, 2019 0.0067 0.0068 0.0063 0.0065 3,428,988 -0.00(-1.52%)
Jan 30, 2019 0.0069 0.0073 0.0066 0.0066 2,438,482 -0.00(-2.94%)
Jan 29, 2019 0.0066 0.0074 0.0061 0.0068 3,006,574 +0.00(+7.94%)
Jan 28, 2019 0.0067 0.0067 0.0063 0.0063 1,667,201 -0.00(-3.08%)
Jan 25, 2019 0.0074 0.0074 0.0061 0.0065 2,829,200 -0.00(-2.99%)
Jan 24, 2019 0.0065 0.0069 0.0061 0.0067 4,313,459 +0.00(+0.00%)
Jan 23, 2019 0.0065 0.0068 0.0062 0.0067 4,147,277 -0.00(-1.47%)
Jan 22, 2019 0.0068 0.0068 0.0062 0.0068 8,313,310 -0.00(-1.45%)
Jan 18, 2019 0.0067 0.0073 0.0065 0.0069 8,052,400 +0.00(+1.47%)
Jan 17, 2019 0.0069 0.0080 0.0060 0.0068 10,972,650 -0.00(-2.86%)
Jan 16, 2019 0.0077 0.0080 0.0062 0.0070 12,306,411 +0.00(+4.48%)
Jan 15, 2019 0.0073 0.0073 0.0064 0.0067 8,132,335 -0.00(-8.22%)
Jan 14, 2019 0.0067 0.0077 0.0065 0.0073 12,354,366 +0.00(+14.06%)
Jan 11, 2019 0.0060 0.0085 0.0056 0.0064 26,188,502 +0.00(+10.34%)
Jan 10, 2019 0.0064 0.0064 0.0052 0.0058 12,069,509 -0.00(-4.92%)
Jan 09, 2019 0.0064 0.0065 0.0060 0.0061 22,253,708 +0.00(+1.67%)
Jan 08, 2019 0.0080 0.0080 0.0060 0.0060 13,034,755 -0.00(-11.76%)
Jan 07, 2019 0.0078 0.0081 0.0061 0.0068 13,160,719 -0.00(-8.11%)
Jan 04, 2019 0.0073 0.0082 0.0066 0.0074 11,708,199 +0.00(+1.37%)
Jan 03, 2019 0.0068 0.0073 0.0055 0.0073 27,852,178 +0.00(+14.06%)
Jan 02, 2019 0.0080 0.0085 0.0058 0.0064 15,430,717 -0.00(-11.11%)
Dec 31, 2018 0.0075 0.0080 0.0062 0.0072 18,383,000 -0.00(-6.49%)
Dec 28, 2018 0.0078 0.0087 0.0072 0.0077 6,926,800 -0.00(-3.75%)
Dec 27, 2018 0.0093 0.0093 0.0074 0.0080 4,339,539 -0.00(-3.61%)
Dec 26, 2018 0.0080 0.0097 0.0071 0.0083 9,737,448 -0.00(-1.19%)
Dec 24, 2018 0.0083 0.0084 0.0075 0.0084 4,765,800 -0.00(-1.18%)
Dec 21, 2018 0.0100 0.0100 0.0080 0.0085 8,891,800 -0.00(-12.37%)
Dec 20, 2018 0.0110 0.0118 0.0089 0.0097 6,615,637 -0.00(-11.82%)
Dec 19, 2018 0.0115 0.0120 0.0108 0.0110 5,509,106 -0.00(-8.33%)
Dec 18, 2018 0.0123 0.0125 0.0115 0.0120 3,531,061 -0.00(-2.44%)
Dec 17, 2018 0.0120 0.0125 0.0115 0.0123 4,646,150 +0.00(+0.00%)
Dec 14, 2018 0.0122 0.0125 0.0114 0.0123 2,382,000 +0.00(+0.82%)
Dec 13, 2018 0.0116 0.0125 0.0114 0.0122 3,344,936 +0.00(+5.17%)
Dec 12, 2018 0.0107 0.0125 0.0107 0.0116 4,182,867 +0.00(+1.75%)
Dec 11, 2018 0.0128 0.0137 0.0110 0.0114 8,339,066 -0.00(-15.56%)
Dec 10, 2018 0.0128 0.0137 0.0125 0.0135 8,451,909 +0.00(+8.00%)
Dec 07, 2018 0.0122 0.0130 0.0120 0.0125 5,102,800 +0.00(+1.63%)
Dec 06, 2018 0.0150 0.0150 0.0118 0.0123 6,751,439 -0.00(-10.87%)
Dec 04, 2018 0.0127 0.0140 0.0105 0.0138 13,727,300 +0.00(+15.00%)
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.