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

Vivos Inc (OP: RDGL )

0.1772 -0.0022 (-1.23%)
Streaming Delayed Price Updated: 12:38 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 (%)
Aug 31, 2023 0.0568 0.0678 0.0540 0.0617 1,194,182 +0.00(+8.25%)
Aug 30, 2023 0.0600 0.0600 0.0538 0.0570 230,953 -0.00(-4.68%)
Aug 29, 2023 0.0560 0.0599 0.0531 0.0598 274,515 +0.01(+12.62%)
Aug 28, 2023 0.0529 0.0539 0.0526 0.0531 308,895 +0.00(+0.76%)
Aug 25, 2023 0.0539 0.0539 0.0525 0.0527 118,668 -0.00(-2.23%)
Aug 24, 2023 0.0530 0.0539 0.0525 0.0539 131,980 +0.00(+1.89%)
Aug 23, 2023 0.0520 0.0536 0.0520 0.0529 138,535 +0.00(+1.54%)
Aug 22, 2023 0.0494 0.0530 0.0481 0.0521 450,371 +0.00(+2.16%)
Aug 21, 2023 0.0530 0.0530 0.0510 0.0510 221,413 -0.00(-2.11%)
Aug 18, 2023 0.0529 0.0537 0.0511 0.0521 361,884 -0.00(-1.51%)
Aug 17, 2023 0.0537 0.0537 0.0520 0.0529 196,275 -0.00(-1.49%)
Aug 16, 2023 0.0523 0.0538 0.0520 0.0537 603,184 -0.00(-0.19%)
Aug 15, 2023 0.0536 0.0540 0.0523 0.0538 312,363 -0.00(-1.10%)
Aug 14, 2023 0.0521 0.0548 0.0521 0.0544 206,545 +0.00(+1.30%)
Aug 11, 2023 0.0558 0.0558 0.0528 0.0537 193,618 -0.00(-3.59%)
Aug 10, 2023 0.0560 0.0560 0.0528 0.0557 76,495 -0.00(-1.94%)
Aug 09, 2023 0.0537 0.0569 0.0537 0.0568 139,896 +0.00(+5.38%)
Aug 08, 2023 0.0570 0.0570 0.0527 0.0539 239,362 -0.00(-5.27%)
Aug 07, 2023 0.0550 0.0619 0.0539 0.0569 348,696 +0.00(+5.76%)
Aug 04, 2023 0.0573 0.0594 0.0521 0.0538 988,589 -0.01(-10.18%)
Aug 03, 2023 0.0618 0.0618 0.0562 0.0599 167,507 -0.00(-0.17%)
Aug 02, 2023 0.0601 0.0644 0.0600 0.0600 382,522 -0.00(-4.76%)
Aug 01, 2023 0.0610 0.0643 0.0577 0.0630 221,229 -0.00(-2.02%)
Jul 31, 2023 0.0641 0.0643 0.0600 0.0643 332,062 -0.00(-0.16%)
Jul 28, 2023 0.0647 0.0657 0.0611 0.0644 317,376 -0.00(-1.98%)
Jul 27, 2023 0.0606 0.0660 0.0573 0.0657 239,873 +0.00(+4.95%)
Jul 26, 2023 0.0609 0.0800 0.0605 0.0626 674,793 +0.00(+3.47%)
Jul 25, 2023 0.0586 0.0610 0.0572 0.0605 121,418 +0.00(+1.00%)
Jul 24, 2023 0.0580 0.0608 0.0535 0.0599 192,605 +0.00(+6.39%)
Jul 21, 2023 0.0600 0.0610 0.0563 0.0563 118,940 -0.00(-3.10%)
Jul 20, 2023 0.0536 0.0611 0.0532 0.0581 261,739 +0.00(+5.64%)
Jul 19, 2023 0.0534 0.0550 0.0531 0.0550 218,372 +0.00(+2.23%)
Jul 18, 2023 0.0540 0.0549 0.0530 0.0538 157,459 -0.00(-0.37%)
Jul 17, 2023 0.0523 0.0540 0.0523 0.0540 209,617 +0.00(+0.93%)
Jul 14, 2023 0.0526 0.0540 0.0525 0.0535 235,070 -0.00(-0.37%)
Jul 13, 2023 0.0530 0.0548 0.0527 0.0537 122,480 +0.00(+0.19%)
Jul 12, 2023 0.0539 0.0550 0.0527 0.0536 113,560 -0.00(-2.19%)
Jul 11, 2023 0.0549 0.0549 0.0538 0.0548 79,863 +0.00(+3.98%)
Jul 10, 2023 0.0540 0.0550 0.0525 0.0527 245,542 +0.00(+0.00%)
Jul 07, 2023 0.0520 0.0534 0.0520 0.0527 63,275 +0.00(+1.74%)
Jul 06, 2023 0.0545 0.0549 0.0518 0.0518 545,936 -0.00(-3.18%)
Jul 05, 2023 0.0520 0.0560 0.0510 0.0535 330,952 -0.00(-2.37%)
Jul 03, 2023 0.0548 0.0548 0.0532 0.0548 39,150 +0.00(+0.00%)
Jun 30, 2023 0.0515 0.0548 0.0513 0.0548 225,705 +0.00(+6.82%)
Jun 29, 2023 0.0529 0.0543 0.0510 0.0513 616,709 +0.00(+0.20%)
Jun 28, 2023 0.0512 0.0522 0.0511 0.0512 304,329 +0.00(+0.00%)
Jun 27, 2023 0.0540 0.0547 0.0511 0.0512 730,951 -0.00(-3.40%)
Jun 26, 2023 0.0574 0.0574 0.0501 0.0530 522,903 -0.00(-2.39%)
Jun 23, 2023 0.0541 0.0588 0.0520 0.0543 342,454 -0.00(-6.38%)
Jun 22, 2023 0.0609 0.0609 0.0580 0.0580 224,974 -0.00(-6.15%)
Jun 21, 2023 0.0590 0.0618 0.0575 0.0618 583,188 +0.00(+3.17%)
Jun 20, 2023 0.0598 0.0599 0.0541 0.0599 201,697 +0.00(+0.17%)
Jun 16, 2023 0.0514 0.0598 0.0513 0.0598 208,699 +0.01(+12.83%)
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.