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

Vivos Inc (OP: RDGL )

0.1989 +0.0109 (+5.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 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 (%)
Mar 31, 2022 0.0638 0.0695 0.0638 0.0663 248,930 +0.00(+3.92%)
Mar 30, 2022 0.0614 0.0674 0.0510 0.0638 1,659,868 +0.00(+0.31%)
Mar 29, 2022 0.0601 0.0660 0.0600 0.0636 172,306 -0.00(-3.05%)
Mar 28, 2022 0.0599 0.0690 0.0530 0.0656 991,334 +0.00(+2.50%)
Mar 25, 2022 0.0645 0.0660 0.0610 0.0640 256,045 +0.00(+0.00%)
Mar 24, 2022 0.0604 0.0640 0.0600 0.0640 209,416 +0.00(+1.75%)
Mar 23, 2022 0.0623 0.0630 0.0405 0.0629 1,776,978 -0.00(-0.79%)
Mar 22, 2022 0.0603 0.0635 0.0603 0.0634 152,957 -0.00(-0.31%)
Mar 21, 2022 0.0644 0.0645 0.0600 0.0636 619,871 -0.00(-1.24%)
Mar 18, 2022 0.0642 0.0734 0.0620 0.0644 240,912 +0.00(+0.31%)
Mar 17, 2022 0.0645 0.0645 0.0609 0.0642 392,955 -0.00(-0.47%)
Mar 16, 2022 0.0622 0.0663 0.0616 0.0645 462,957 -0.00(-2.12%)
Mar 15, 2022 0.0645 0.0668 0.0620 0.0659 178,933 +0.00(+2.17%)
Mar 14, 2022 0.0660 0.0693 0.0630 0.0645 435,302 -0.00(-1.53%)
Mar 11, 2022 0.0652 0.0691 0.0652 0.0655 399,331 +0.00(+0.61%)
Mar 10, 2022 0.0671 0.0693 0.0651 0.0651 242,640 -0.00(-2.84%)
Mar 09, 2022 0.0670 0.0670 0.0626 0.0670 462,305 +0.00(+0.45%)
Mar 08, 2022 0.0669 0.0670 0.0633 0.0667 385,990 +0.00(+1.68%)
Mar 07, 2022 0.0665 0.0699 0.0640 0.0656 334,341 -0.01(-7.34%)
Mar 04, 2022 0.0699 0.0710 0.0635 0.0708 361,223 +0.00(+1.14%)
Mar 03, 2022 0.0681 0.0725 0.0680 0.0700 135,250 -0.00(-3.31%)
Mar 02, 2022 0.0679 0.0730 0.0679 0.0724 541,636 +0.00(+5.23%)
Mar 01, 2022 0.0665 0.0710 0.0635 0.0688 386,590 +0.00(+3.46%)
Feb 28, 2022 0.0690 0.0690 0.0625 0.0665 295,979 -0.00(-3.48%)
Feb 25, 2022 0.0690 0.0690 0.0623 0.0689 208,141 +0.00(+0.00%)
Feb 24, 2022 0.0656 0.0689 0.0600 0.0689 394,196 +0.00(+3.14%)
Feb 23, 2022 0.0597 0.0685 0.0592 0.0668 416,610 -0.00(-1.76%)
Feb 22, 2022 0.0664 0.0680 0.0648 0.0680 921,383 +0.00(+0.89%)
Feb 18, 2022 0.0674 0 -0.00(-0.88%)
Feb 17, 2022 0.0661 0.0715 0.0651 0.0680 648,712 +0.00(+2.87%)
Feb 16, 2022 0.0673 0.0673 0.0641 0.0661 345,501 +0.00(+0.15%)
Feb 15, 2022 0.0675 0.0685 0.0640 0.0660 504,582 -0.00(-1.49%)
Feb 14, 2022 0.0690 0.0690 0.0662 0.0670 560,459 -0.00(-1.18%)
Feb 11, 2022 0.0699 0.0699 0.0670 0.0678 203,366 -0.00(-0.29%)
Feb 10, 2022 0.0680 0.0700 0.0663 0.0680 182,875 +0.00(+0.00%)
Feb 09, 2022 0.0710 0.0710 0.0662 0.0680 398,251 -0.00(-3.95%)
Feb 08, 2022 0.0700 0.0718 0.0662 0.0708 238,638 +0.00(+1.00%)
Feb 07, 2022 0.0662 0.0720 0.0662 0.0701 230,922 -0.00(-1.27%)
Feb 04, 2022 0.0674 0.0719 0.0670 0.0710 699,174 +0.00(+3.50%)
Feb 03, 2022 0.0690 0.0725 0.0686 252,340 -0.00(-0.58%)
Feb 02, 2022 0.0725 0.0725 0.0662 0.0690 233,830 -0.00(-1.29%)
Feb 01, 2022 0.0672 0.0745 0.0640 0.0699 556,144 +0.00(+1.90%)
Jan 31, 2022 0.0602 0.0725 0.0602 0.0686 856,679 +0.01(+11.00%)
Jan 28, 2022 0.0630 0.0669 0.0603 0.0618 834,070 -0.00(-3.13%)
Jan 27, 2022 0.0635 0.0670 0.0607 0.0638 1,383,915 -0.00(-2.45%)
Jan 26, 2022 0.0671 0.0724 0.0632 0.0654 1,485,306 -0.01(-9.54%)
Jan 25, 2022 0.0700 0.0724 0.0630 0.0723 1,961,533 +0.00(+3.29%)
Jan 24, 2022 0.0700 0.0771 0.0632 0.0700 1,610,407 -0.00(-0.28%)
Jan 21, 2022 0.0713 0.0750 0.0675 0.0702 434,042 +0.00(+4.00%)
Jan 20, 2022 0.0724 0.0725 0.0675 0.0675 417,664 -0.00(-3.30%)
Jan 19, 2022 0.0680 0.0725 0.0663 0.0698 899,401 -0.00(-0.29%)
Jan 18, 2022 0.0665 0.0730 0.0665 0.0700 323,359 +0.00(+0.00%)
Jan 14, 2022 0.0700 0 +0.00(+0.00%)
Jan 13, 2022 0.0745 0.0758 0.0641 0.0700 509,607 +0.00(+0.00%)
Jan 12, 2022 0.0660 0.0750 0.0640 0.0700 1,470,903 -0.01(-7.28%)
Jan 11, 2022 0.0746 0.0774 0.0631 0.0755 897,594 -0.00(-2.33%)
Jan 10, 2022 0.0780 0.0800 0.0720 0.0773 729,892 -0.00(-2.77%)
Jan 07, 2022 0.0800 0.0800 0.0780 0.0795 320,732 -0.00(-0.63%)
Jan 06, 2022 0.0755 0.0850 0.0750 0.0800 179,810 -0.00(-5.44%)
Jan 05, 2022 0.0844 0.0850 0.0760 0.0846 260,252 -0.00(-1.05%)
Jan 04, 2022 0.0825 0.0855 0.0780 0.0855 426,780 +0.00(+5.56%)
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.