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

Vivos Inc (OP: RDGL )

0.1588 -0.0112 (-6.59%)
Streaming Delayed Price Updated: 3:18 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 29, 2020 0.0250 0.0250 0.0200 0.0250 52,300 +0.00(+0.00%)
May 28, 2020 0.0230 0.0250 0.0197 0.0250 112,545 +0.00(+8.70%)
May 27, 2020 0.0180 0.0230 0.0180 0.0230 100,096 +0.00(+0.00%)
May 26, 2020 0.0135 0.0255 0.0135 0.0230 132,639 -0.00(-4.17%)
May 22, 2020 0.0250 0.0250 0.0190 0.0240 353,000 -0.00(-4.00%)
May 21, 2020 0.0231 0.0253 0.0231 0.0250 30,585 -0.00(-1.96%)
May 20, 2020 0.0260 0.0260 0.0210 0.0255 166,745 +0.00(+2.00%)
May 19, 2020 0.0245 0.0260 0.0210 0.0250 68,184 -0.00(-3.85%)
May 18, 2020 0.0200 0.0260 0.0200 0.0260 69,241 +0.00(+15.56%)
May 15, 2020 0.0260 0.0260 0.0180 0.0225 319,900 +0.00(+0.00%)
May 14, 2020 0.0250 0.0250 0.0160 0.0225 270,760 -0.00(-10.00%)
May 13, 2020 0.0260 0.0260 0.0207 0.0250 260,897 -0.00(-3.85%)
May 12, 2020 0.0230 0.0274 0.0230 0.0260 92,865 -0.00(-3.35%)
May 11, 2020 0.0260 0.0269 0.0225 0.0269 107,273 +0.00(+1.89%)
May 08, 2020 0.0269 0.0269 0.0231 0.0264 117,000 -0.00(-1.49%)
May 07, 2020 0.0280 0.0280 0.0225 0.0268 405,790 -0.00(-4.29%)
May 06, 2020 0.0256 0.0280 0.0240 0.0280 86,170 +0.00(+0.00%)
May 05, 2020 0.0257 0.0280 0.0225 0.0280 370,254 +0.00(+12.45%)
May 04, 2020 0.0240 0.0255 0.0221 0.0249 320,169 +0.00(+0.00%)
May 01, 2020 0.0280 0.0280 0.0236 0.0249 267,100 -0.00(-4.23%)
Apr 30, 2020 0.0235 0.0280 0.0235 0.0260 395,956 +0.00(+7.88%)
Apr 29, 2020 0.0230 0.0247 0.0225 0.0241 240,045 -0.00(-1.63%)
Apr 28, 2020 0.0260 0.0260 0.0230 0.0245 101,132 -0.00(-1.61%)
Apr 27, 2020 0.0260 0.0269 0.0240 0.0249 151,168 -0.00(-7.78%)
Apr 24, 2020 0.0256 0.0279 0.0256 0.0270 37,700 -0.00(-3.23%)
Apr 23, 2020 0.0230 0.0279 0.0230 0.0279 396,293 +0.00(+11.60%)
Apr 22, 2020 0.0260 0.0268 0.0228 0.0250 111,548 +0.00(+0.00%)
Apr 21, 2020 0.0211 0.0251 0.0211 0.0250 153,053 +0.00(+7.30%)
Apr 20, 2020 0.0230 0.0250 0.0215 0.0233 463,999 -0.00(-6.80%)
Apr 17, 2020 0.0215 0.0250 0.0215 0.0250 117,600 +0.00(+1.63%)
Apr 16, 2020 0.0240 0.0251 0.0235 0.0246 29,440 -0.00(-1.99%)
Apr 15, 2020 0.0260 0.0265 0.0235 0.0251 272,185 -0.00(-1.18%)
Apr 14, 2020 0.0252 0.0254 0.0235 0.0254 106,175 +0.00(+1.60%)
Apr 13, 2020 0.0270 0.0270 0.0222 0.0250 151,732 -0.00(-5.30%)
Apr 09, 2020 0.0246 0.0279 0.0233 0.0264 46,900 -0.00(-5.38%)
Apr 08, 2020 0.0260 0.0281 0.0230 0.0279 102,274 -0.00(-0.71%)
Apr 07, 2020 0.0280 0.0282 0.0214 0.0281 314,163 +0.00(+2.55%)
Apr 06, 2020 0.0275 0.0284 0.0230 0.0274 221,631 +0.00(+1.48%)
Apr 03, 2020 0.0285 0.0285 0.0270 0.0270 89,100 -0.00(-5.26%)
Apr 02, 2020 0.0253 0.0285 0.0253 0.0285 24,905 +0.00(+0.00%)
Apr 01, 2020 0.0285 0.0285 0.0253 0.0285 19,630 +0.00(+0.00%)
Mar 31, 2020 0.0289 0.0289 0.0230 0.0285 297,389 +0.00(+11.76%)
Mar 30, 2020 0.0266 0.0294 0.0255 0.0255 177,292 -0.00(-13.27%)
Mar 27, 2020 0.0225 0.0294 0.0225 0.0294 99,300 +0.00(+3.16%)
Mar 26, 2020 0.0231 0.0294 0.0212 0.0285 348,363 +0.00(+0.00%)
Mar 25, 2020 0.0235 0.0285 0.0218 0.0285 491,504 -0.00(-1.72%)
Mar 24, 2020 0.0235 0.0290 0.0235 0.0290 108,489 +0.00(+0.00%)
Mar 23, 2020 0.0211 0.0294 0.0210 0.0290 363,421 +0.00(+7.41%)
Mar 20, 2020 0.0280 0.0283 0.0264 0.0270 290,200 +0.00(+8.00%)
Mar 19, 2020 0.0200 0.0300 0.0200 0.0250 405,255 -0.00(-4.94%)
Mar 18, 2020 0.0273 0.0300 0.0210 0.0263 341,965 -0.00(-12.04%)
Mar 17, 2020 0.0292 0.0299 0.0269 0.0299 93,578 +0.00(+9.12%)
Mar 16, 2020 0.0270 0.0292 0.0240 0.0274 541,607 -0.00(-1.44%)
Mar 13, 2020 0.0301 0.0301 0.0270 0.0278 51,800 -0.00(-5.76%)
Mar 12, 2020 0.0251 0.0320 0.0237 0.0295 82,153 -0.00(-1.01%)
Mar 11, 2020 0.0298 0.0320 0.0251 0.0298 550,622 -0.00(-6.88%)
Mar 10, 2020 0.0279 0.0320 0.0230 0.0320 1,242,692 +0.01(+18.52%)
Mar 09, 2020 0.0270 0.0272 0.0240 0.0270 504,555 -0.00(-3.57%)
Mar 06, 2020 0.0284 0.0290 0.0270 0.0280 76,500 -0.00(-2.78%)
Mar 05, 2020 0.0280 0.0289 0.0250 0.0288 141,015 -0.00(-1.71%)
Mar 04, 2020 0.0240 0.0300 0.0240 0.0293 406,310 -0.00(-1.35%)
Mar 03, 2020 0.0317 0.0317 0.0250 0.0297 936,628 -0.00(-6.31%)
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.