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

Vivos Inc (OP: RDGL )

0.1794 +0.0017 (+0.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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 (%)
Jun 30, 2021 0.1130 0.1210 0.1090 0.1160 1,558,656 +0.00(+3.11%)
Jun 29, 2021 0.1088 0.1205 0.1080 0.1125 2,340,463 +0.00(+4.17%)
Jun 28, 2021 0.1110 0.1140 0.1020 0.1080 879,862 -0.00(-2.53%)
Jun 25, 2021 0.1145 0.1145 0.1029 0.1108 1,070,990 -0.00(-2.81%)
Jun 24, 2021 0.1000 0.1140 0.0960 0.1140 1,808,157 +0.01(+14.57%)
Jun 23, 2021 0.0992 0.1026 0.0921 0.0995 466,040 -0.00(-3.12%)
Jun 22, 2021 0.0845 0.1049 0.0845 0.1027 2,129,130 +0.02(+19.42%)
Jun 21, 2021 0.0865 0.0907 0.0831 0.0860 1,399,921 -0.00(-4.97%)
Jun 18, 2021 0.0905 0.0959 0.0870 0.0905 894,098 -0.00(-3.62%)
Jun 17, 2021 0.0962 0.1000 0.0870 0.0939 872,672 -0.00(-0.42%)
Jun 16, 2021 0.0997 0.0997 0.0885 0.0943 1,555,965 -0.01(-5.42%)
Jun 15, 2021 0.0962 0.1005 0.0920 0.0997 620,727 +0.00(+3.32%)
Jun 14, 2021 0.0961 0.1040 0.0961 0.0965 561,739 -0.00(-3.50%)
Jun 11, 2021 0.1038 0.1050 0.0950 0.1000 616,004 -0.00(-0.30%)
Jun 10, 2021 0.1145 0.1145 0.0950 0.1003 1,461,643 -0.01(-8.32%)
Jun 09, 2021 0.1100 0.1180 0.0998 0.1094 2,239,990 -0.00(-2.84%)
Jun 08, 2021 0.1300 0.1300 0.1001 0.1126 2,571,243 -0.01(-6.56%)
Jun 07, 2021 0.1240 0.1240 0.1150 0.1205 1,721,245 +0.00(+1.26%)
Jun 04, 2021 0.1120 0.1250 0.1000 0.1190 1,475,576 -0.00(-0.83%)
Jun 03, 2021 0.1290 0.1400 0.1120 0.1200 2,574,509 -0.00(-2.20%)
Jun 02, 2021 0.1125 0.1350 0.1010 0.1227 5,099,402 +0.02(+16.86%)
Jun 01, 2021 0.1022 0.1114 0.0950 0.1050 1,075,797 +0.00(+3.04%)
May 28, 2021 0.1076 0.1101 0.0956 0.1019 1,713,489 -0.01(-4.77%)
May 27, 2021 0.0857 0.1150 0.0857 0.1070 3,992,881 +0.02(+17.84%)
May 26, 2021 0.0865 0.0950 0.0761 0.0908 1,610,746 +0.01(+10.73%)
May 25, 2021 0.0770 0.0828 0.0764 0.0820 1,097,466 +0.01(+6.49%)
May 24, 2021 0.0780 0.0840 0.0700 0.0770 3,413,604 +0.00(+0.00%)
May 21, 2021 0.0790 0.0807 0.0720 0.0770 3,013,448 -0.00(-3.63%)
May 20, 2021 0.0784 0.0830 0.0784 0.0799 1,097,368 -0.00(-4.31%)
May 19, 2021 0.0828 0.0840 0.0790 0.0835 1,185,830 -0.00(-0.60%)
May 18, 2021 0.0830 0.0846 0.0780 0.0840 1,241,151 +0.00(+0.60%)
May 17, 2021 0.0800 0.0870 0.0780 0.0835 997,196 -0.00(-0.60%)
May 14, 2021 0.0768 0.0868 0.0768 0.0840 1,301,373 +0.00(+2.19%)
May 13, 2021 0.0885 0.0885 0.0795 0.0822 996,237 -0.00(-0.96%)
May 12, 2021 0.0871 0.0872 0.0800 0.0830 1,474,654 -0.00(-4.60%)
May 11, 2021 0.0900 0.0905 0.0820 0.0870 1,587,550 -0.00(-3.33%)
May 10, 2021 0.0870 0.0915 0.0840 0.0900 1,586,809 +0.00(+0.11%)
May 07, 2021 0.0895 0.0899 0.0800 0.0899 1,740,402 +0.00(+3.93%)
May 06, 2021 0.0825 0.0897 0.0825 0.0865 783,703 -0.00(-3.78%)
May 05, 2021 0.0874 0.0920 0.0850 0.0899 1,017,527 +0.00(+2.98%)
May 04, 2021 0.0867 0.0940 0.0800 0.0873 1,556,506 -0.00(-3.00%)
May 03, 2021 0.0901 0.0942 0.0882 0.0900 828,039 -0.00(-3.23%)
Apr 30, 2021 0.0947 0.0950 0.0896 0.0930 826,000 -0.00(-2.11%)
Apr 29, 2021 0.0929 0.0958 0.0899 0.0950 1,003,911 +0.00(+1.06%)
Apr 28, 2021 0.0920 0.0958 0.0850 0.0940 1,001,486 +0.00(+2.17%)
Apr 27, 2021 0.0900 0.0970 0.0880 0.0920 757,093 +0.00(+1.32%)
Apr 26, 2021 0.0851 0.0970 0.0851 0.0908 1,409,352 -0.00(-2.37%)
Apr 23, 2021 0.0930 0.0980 0.0851 0.0930 959,000 +0.00(+0.22%)
Apr 22, 2021 0.0939 0.0950 0.0888 0.0928 1,356,304 -0.00(-0.75%)
Apr 21, 2021 0.0840 0.0950 0.0785 0.0935 1,348,993 +0.01(+12.24%)
Apr 20, 2021 0.0810 0.0835 0.0715 0.0833 2,536,423 +0.00(+0.85%)
Apr 19, 2021 0.0852 0.0852 0.0810 0.0826 1,438,557 -0.00(-0.60%)
Apr 16, 2021 0.0821 0.0875 0.0810 0.0831 1,353,200 -0.00(-2.24%)
Apr 15, 2021 0.0840 0.0902 0.0800 0.0850 2,652,259 -0.00(-4.28%)
Apr 14, 2021 0.0895 0.0928 0.0848 0.0888 1,113,354 -0.00(-2.31%)
Apr 13, 2021 0.0902 0.0919 0.0860 0.0909 1,012,750 +0.00(+2.13%)
Apr 12, 2021 0.0909 0.0950 0.0829 0.0890 1,047,649 -0.00(-5.12%)
Apr 09, 2021 0.0962 0.0972 0.0902 0.0938 695,300 -0.00(-3.30%)
Apr 08, 2021 0.0906 0.0976 0.0900 0.0970 536,910 +0.01(+6.48%)
Apr 07, 2021 0.0903 0.0954 0.0900 0.0911 967,308 -0.00(-4.51%)
Apr 06, 2021 0.0957 0.0957 0.0917 0.0954 858,779 +0.00(+0.42%)
Apr 05, 2021 0.1060 0.1060 0.0903 0.0950 2,099,555 -0.01(-5.00%)
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.