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 (%)
Sep 30, 2020 0.0275 0.0275 0.0258 0.0263 37,315 -0.00(-1.50%)
Sep 29, 2020 0.0274 0.0274 0.0260 0.0267 12,626 +0.00(+1.14%)
Sep 28, 2020 0.0272 0.0276 0.0251 0.0264 134,838 -0.00(-0.75%)
Sep 25, 2020 0.0263 0.0274 0.0251 0.0266 112,600 -0.00(-2.92%)
Sep 24, 2020 0.0249 0.0274 0.0249 0.0274 139,348 +0.00(+0.74%)
Sep 23, 2020 0.0265 0.0278 0.0257 0.0272 368,502 +0.00(+0.37%)
Sep 22, 2020 0.0280 0.0280 0.0245 0.0271 54,031 +0.00(+5.04%)
Sep 21, 2020 0.0258 0.0275 0.0258 0.0258 273,205 -0.00(-6.18%)
Sep 18, 2020 0.0280 0.0280 0.0273 0.0275 130,700 -0.00(-1.79%)
Sep 17, 2020 0.0280 0.0289 0.0280 0.0280 20,494 -0.00(-0.36%)
Sep 16, 2020 0.0270 0.0289 0.0244 0.0281 945,917 -0.00(-3.10%)
Sep 15, 2020 0.0290 0.0290 0.0270 0.0290 90,349 +0.00(+2.84%)
Sep 14, 2020 0.0242 0.0289 0.0242 0.0282 132,454 -0.00(-1.40%)
Sep 11, 2020 0.0284 0.0286 0.0265 0.0286 88,500 +0.00(+3.25%)
Sep 10, 2020 0.0290 0.0290 0.0242 0.0277 327,807 -0.00(-4.48%)
Sep 09, 2020 0.0282 0.0290 0.0268 0.0290 159,043 +0.00(+13.28%)
Sep 08, 2020 0.0268 0.0282 0.0256 0.0256 54,901 -0.00(-4.83%)
Sep 04, 2020 0.0288 0.0294 0.0255 0.0269 460,400 -0.00(-3.24%)
Sep 03, 2020 0.0295 0.0295 0.0257 0.0278 126,317 -0.00(-5.44%)
Sep 02, 2020 0.0277 0.0294 0.0277 0.0294 355,318 +0.00(+5.76%)
Sep 01, 2020 0.0288 0.0289 0.0256 0.0278 251,462 -0.00(-4.14%)
Aug 31, 2020 0.0245 0.0290 0.0245 0.0290 377,541 +0.00(+3.57%)
Aug 28, 2020 0.0300 0.0310 0.0241 0.0280 1,148,700 -0.00(-6.67%)
Aug 27, 2020 0.0330 0.0330 0.0280 0.0300 836,171 -0.00(-2.91%)
Aug 26, 2020 0.0251 0.0325 0.0240 0.0309 1,663,180 +0.00(+16.60%)
Aug 25, 2020 0.0255 0.0265 0.0240 0.0265 276,549 -0.00(-1.85%)
Aug 24, 2020 0.0260 0.0270 0.0258 0.0270 82,091 +0.00(+2.27%)
Aug 21, 2020 0.0268 0.0273 0.0255 0.0264 77,600 +0.00(+0.76%)
Aug 20, 2020 0.0268 0.0268 0.0250 0.0262 138,087 -0.00(-2.24%)
Aug 19, 2020 0.0268 0.0268 0.0226 0.0268 264,554 +0.00(+0.00%)
Aug 18, 2020 0.0240 0.0268 0.0235 0.0268 360,377 +0.00(+0.00%)
Aug 17, 2020 0.0251 0.0268 0.0237 0.0268 636,823 +0.00(+4.28%)
Aug 14, 2020 0.0235 0.0268 0.0235 0.0257 283,000 +0.00(+9.36%)
Aug 13, 2020 0.0265 0.0270 0.0235 0.0235 555,584 -0.00(-12.96%)
Aug 12, 2020 0.0275 0.0275 0.0262 0.0270 374,654 -0.00(-1.82%)
Aug 11, 2020 0.0269 0.0280 0.0255 0.0275 492,056 +0.00(+6.18%)
Aug 10, 2020 0.0260 0.0270 0.0255 0.0259 154,700 -0.00(-4.07%)
Aug 07, 2020 0.0255 0.0270 0.0255 0.0270 166,400 +0.00(+0.75%)
Aug 06, 2020 0.0270 0.0270 0.0255 0.0268 70,785 +0.00(+5.10%)
Aug 05, 2020 0.0250 0.0270 0.0247 0.0255 150,673 -0.00(-5.20%)
Aug 04, 2020 0.0250 0.0275 0.0250 0.0269 399,439 +0.00(+3.07%)
Aug 03, 2020 0.0250 0.0275 0.0250 0.0261 660,083 -0.00(-9.37%)
Jul 31, 2020 0.0302 0.0302 0.0255 0.0288 149,400 -0.00(-3.03%)
Jul 30, 2020 0.0279 0.0302 0.0265 0.0297 955,206 +0.00(+9.19%)
Jul 29, 2020 0.0279 0.0279 0.0263 0.0272 128,115 -0.00(-2.51%)
Jul 28, 2020 0.0260 0.0279 0.0243 0.0279 608,332 +0.00(+0.00%)
Jul 27, 2020 0.0235 0.0279 0.0235 0.0279 90,200 +0.00(+3.72%)
Jul 24, 2020 0.0280 0.0280 0.0250 0.0269 160,500 -0.00(-1.82%)
Jul 23, 2020 0.0280 0.0280 0.0250 0.0274 1,010,309 +0.00(+3.40%)
Jul 22, 2020 0.0245 0.0310 0.0245 0.0265 1,729,790 -0.00(-11.07%)
Jul 21, 2020 0.0247 0.0300 0.0247 0.0298 325,480 +0.00(+10.37%)
Jul 20, 2020 0.0250 0.0290 0.0250 0.0270 342,421 -0.00(-6.90%)
Jul 17, 2020 0.0270 0.0310 0.0259 0.0290 185,900 -0.00(-6.45%)
Jul 16, 2020 0.0270 0.0320 0.0270 0.0310 179,241 +0.00(+3.68%)
Jul 15, 2020 0.0271 0.0300 0.0270 0.0299 422,926 -0.00(-0.33%)
Jul 14, 2020 0.0294 0.0300 0.0275 0.0300 463,679 +0.00(+5.26%)
Jul 13, 2020 0.0298 0.0300 0.0270 0.0285 598,658 -0.00(-5.00%)
Jul 10, 2020 0.0287 0.0300 0.0260 0.0300 940,200 +0.00(+4.17%)
Jul 09, 2020 0.0320 0.0320 0.0252 0.0288 1,021,770 -0.00(-2.37%)
Jul 08, 2020 0.0325 0.0325 0.0261 0.0295 893,314 -0.00(-11.94%)
Jul 07, 2020 0.0360 0.0360 0.0335 0.0335 179,699 -0.00(-4.01%)
Jul 06, 2020 0.0377 0.0377 0.0316 0.0349 632,135 -0.00(-8.88%)
Jul 02, 2020 0.0360 0.0387 0.0350 0.0383 133,500 +0.00(+1.86%)
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.