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

Vivos Inc (OP: RDGL )

0.1600 -0.0100 (-5.88%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 21, 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 (%)
May 31, 2023 0.0560 0.0560 0.0540 0.0550 544,173 -0.00(-1.79%)
May 30, 2023 0.0626 0.0626 0.0559 0.0560 242,899 +0.00(+0.00%)
May 26, 2023 0.0541 0.0580 0.0541 0.0560 129,941 +0.00(+1.82%)
May 25, 2023 0.0561 0.0574 0.0540 0.0550 809,607 -0.00(-4.35%)
May 24, 2023 0.0581 0.0618 0.0560 0.0575 365,048 -0.00(-4.17%)
May 23, 2023 0.0620 0.0620 0.0577 0.0600 251,346 -0.00(-2.91%)
May 22, 2023 0.0610 0.0618 0.0590 0.0618 244,208 +0.00(+4.39%)
May 19, 2023 0.0644 0.0644 0.0590 0.0592 1,038,538 -0.01(-8.07%)
May 18, 2023 0.0606 0.0651 0.0590 0.0644 677,359 -0.00(-0.46%)
May 17, 2023 0.0602 0.0647 0.0595 0.0647 325,941 +0.00(+4.35%)
May 16, 2023 0.0625 0.0648 0.0600 0.0620 472,213 +0.00(+0.81%)
May 15, 2023 0.0630 0.0630 0.0580 0.0615 636,210 -0.00(-0.81%)
May 12, 2023 0.0640 0.0663 0.0600 0.0620 418,215 -0.00(-3.13%)
May 11, 2023 0.0646 0.0675 0.0610 0.0640 1,175,569 +0.00(+1.91%)
May 10, 2023 0.0720 0.0720 0.0628 0.0628 851,702 -0.01(-12.78%)
May 09, 2023 0.0697 0.0720 0.0650 0.0720 972,478 +0.00(+6.04%)
May 08, 2023 0.0720 0.0720 0.0652 0.0679 1,535,989 -0.00(-5.69%)
May 05, 2023 0.0700 0.0738 0.0651 0.0720 380,807 +0.00(+7.46%)
May 04, 2023 0.0691 0.0710 0.0640 0.0670 700,470 -0.00(-5.23%)
May 03, 2023 0.0688 0.0724 0.0645 0.0707 450,655 +0.00(+2.76%)
May 02, 2023 0.0725 0.0783 0.0625 0.0688 2,341,922 -0.00(-6.27%)
May 01, 2023 0.0975 0.0975 0.0695 0.0734 2,536,846 -0.02(-19.07%)
Apr 28, 2023 0.0949 0.0990 0.0841 0.0907 875,133 -0.01(-9.21%)
Apr 27, 2023 0.0810 0.1010 0.0810 0.0999 1,199,115 +0.02(+22.58%)
Apr 26, 2023 0.0995 0.0995 0.0805 0.0815 830,244 -0.01(-13.02%)
Apr 25, 2023 0.1085 0.1102 0.0920 0.0937 1,033,920 -0.02(-14.12%)
Apr 24, 2023 0.0929 0.1195 0.0880 0.1091 4,198,130 +0.02(+21.36%)
Apr 21, 2023 0.0732 0.1025 0.0729 0.0899 1,591,988 +0.02(+23.66%)
Apr 20, 2023 0.0698 0.0729 0.0697 0.0727 526,869 +0.00(+4.30%)
Apr 19, 2023 0.0690 0.0699 0.0690 0.0697 102,951 +0.00(+0.43%)
Apr 18, 2023 0.0702 0.0702 0.0686 0.0694 527,822 -0.00(-0.86%)
Apr 17, 2023 0.0700 0.0700 0.0685 0.0700 538,367 +0.00(+0.00%)
Apr 14, 2023 0.0700 0.0700 0.0671 0.0700 153,086 +0.00(+0.14%)
Apr 13, 2023 0.0678 0.0700 0.0659 0.0699 228,346 +0.01(+9.22%)
Apr 12, 2023 0.0700 0.0700 0.0620 0.0640 157,677 -0.01(-8.57%)
Apr 11, 2023 0.0685 0.0700 0.0685 0.0700 176,431 +0.00(+1.74%)
Apr 10, 2023 0.0610 0.0691 0.0600 0.0688 664,791 +0.01(+12.79%)
Apr 06, 2023 0.0621 0.0639 0.0595 0.0610 906,637 -0.00(-4.98%)
Apr 05, 2023 0.0677 0.0677 0.0621 0.0642 384,760 -0.00(-5.17%)
Apr 04, 2023 0.0610 0.0677 0.0610 0.0677 507,703 +0.00(+1.20%)
Apr 03, 2023 0.0700 0.0700 0.0633 0.0669 498,965 -0.00(-4.43%)
Mar 31, 2023 0.0633 0.0700 0.0625 0.0700 1,396,261 +0.01(+8.19%)
Mar 30, 2023 0.0632 0.0650 0.0620 0.0647 510,237 +0.00(+2.70%)
Mar 29, 2023 0.0660 0.0667 0.0615 0.0630 611,122 -0.00(-4.40%)
Mar 28, 2023 0.0660 0.0683 0.0631 0.0659 514,777 +0.00(+4.27%)
Mar 27, 2023 0.0651 0.0651 0.0630 0.0632 221,816 -0.00(-2.17%)
Mar 24, 2023 0.0624 0.0651 0.0624 0.0646 119,991 +0.00(+0.78%)
Mar 23, 2023 0.0660 0.0683 0.0625 0.0641 272,646 +0.00(+0.00%)
Mar 22, 2023 0.0640 0.0655 0.0611 0.0641 697,142 +0.00(+0.16%)
Mar 21, 2023 0.0630 0.0640 0.0601 0.0640 422,937 +0.00(+1.75%)
Mar 20, 2023 0.0630 0.0630 0.0599 0.0629 98,869 -0.00(-0.16%)
Mar 17, 2023 0.0570 0.0639 0.0570 0.0630 361,296 +0.00(+5.35%)
Mar 16, 2023 0.0590 0.0599 0.0553 0.0598 702,947 +0.00(+1.87%)
Mar 15, 2023 0.0600 0.0660 0.0550 0.0587 648,344 -0.00(-3.77%)
Mar 14, 2023 0.0590 0.0616 0.0562 0.0610 182,219 +0.00(+6.09%)
Mar 13, 2023 0.0617 0.0635 0.0557 0.0575 358,199 -0.00(-5.58%)
Mar 10, 2023 0.0552 0.0610 0.0552 0.0609 787,461 +0.00(+7.22%)
Mar 09, 2023 0.0602 0.0619 0.0557 0.0568 780,743 -0.01(-8.24%)
Mar 08, 2023 0.0690 0.0690 0.0601 0.0619 1,073,971 -0.01(-7.61%)
Mar 07, 2023 0.0716 0.0720 0.0647 0.0670 1,553,366 -0.00(-5.77%)
Mar 06, 2023 0.0701 0.0738 0.0700 0.0711 1,622,439 -0.00(-1.52%)
Mar 03, 2023 0.0675 0.0722 0.0675 0.0722 848,237 +0.00(+4.18%)
Mar 02, 2023 0.0676 0.0728 0.0657 0.0693 209,341 +0.00(+6.62%)
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.