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

Vivos Inc (OP: RDGL )

0.1649 -0.0051 (-3.00%)
Streaming Delayed Price Updated: 3:59 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, 2022 0.0838 0.0847 0.0770 0.0820 169,655 -0.00(-2.38%)
May 27, 2022 0.0846 0.0846 0.0807 0.0840 328,757 -0.00(-0.36%)
May 26, 2022 0.0822 0.0847 0.0804 0.0843 159,015 +0.00(+4.07%)
May 25, 2022 0.0875 0.0875 0.0810 0.0810 550,823 -0.00(-2.17%)
May 24, 2022 0.0800 0.0884 0.0752 0.0828 1,535,706 -0.01(-6.44%)
May 23, 2022 0.1000 0.1000 0.0815 0.0885 740,174 -0.01(-6.84%)
May 20, 2022 0.0700 0.1264 0.0660 0.0950 4,714,635 +0.02(+32.87%)
May 19, 2022 0.0730 0.0730 0.0700 0.0715 104,144 -0.00(-2.05%)
May 18, 2022 0.0730 0.0730 0.0700 0.0730 148,892 +0.00(+0.14%)
May 17, 2022 0.0706 0.0738 0.0670 0.0729 104,072 -0.00(-0.27%)
May 16, 2022 0.0683 0.0738 0.0650 0.0731 389,933 -0.00(-1.08%)
May 13, 2022 0.0715 0.0740 0.0666 0.0739 446,100 +0.00(+5.72%)
May 12, 2022 0.0625 0.0745 0.0625 0.0699 1,107,234 +0.01(+13.11%)
May 11, 2022 0.0613 0.0700 0.0585 0.0618 704,761 -0.00(-4.92%)
May 10, 2022 0.0653 0.0740 0.0590 0.0650 1,077,545 -0.00(-2.55%)
May 09, 2022 0.0643 0.0673 0.0601 0.0667 198,957 -0.00(-1.04%)
May 06, 2022 0.0678 0.0700 0.0611 0.0674 533,609 -0.00(-3.58%)
May 05, 2022 0.0630 0.0745 0.0610 0.0699 584,847 +0.01(+10.95%)
May 04, 2022 0.0640 0.0648 0.0610 0.0630 193,199 -0.00(-3.08%)
May 03, 2022 0.0635 0.0673 0.0630 0.0650 105,222 +0.00(+0.00%)
May 02, 2022 0.0600 0.0673 0.0555 0.0650 1,130,897 +0.00(+0.31%)
Apr 29, 2022 0.0670 0.0670 0.0615 0.0648 663,280 -0.00(-4.42%)
Apr 28, 2022 0.0692 0.0695 0.0632 0.0678 856,936 -0.00(-2.02%)
Apr 27, 2022 0.0680 0.0741 0.0660 0.0692 181,384 +0.00(+2.67%)
Apr 26, 2022 0.0680 0.0700 0.0626 0.0674 123,968 -0.00(-0.44%)
Apr 25, 2022 0.0747 0.0747 0.0611 0.0677 386,460 -0.01(-9.49%)
Apr 22, 2022 0.0701 0.0748 0.0701 0.0748 430,058 -0.00(-0.13%)
Apr 21, 2022 0.0749 0.0749 0.0650 0.0749 480,287 +0.00(+1.22%)
Apr 20, 2022 0.0723 0.0747 0.0700 0.0740 437,779 +0.00(+2.35%)
Apr 19, 2022 0.0675 0.0723 0.0586 0.0723 696,113 +0.01(+8.23%)
Apr 18, 2022 0.0688 0.0700 0.0610 0.0668 228,403 -0.00(-2.77%)
Apr 14, 2022 0.0689 0.0700 0.0650 0.0687 135,588 +0.00(+0.59%)
Apr 13, 2022 0.0665 0.0733 0.0651 0.0683 128,997 +0.00(+3.80%)
Apr 12, 2022 0.0650 0.0697 0.0612 0.0658 572,284 -0.00(-1.79%)
Apr 11, 2022 0.0695 0.0700 0.0661 0.0670 79,150 -0.00(-2.90%)
Apr 08, 2022 0.0750 0.0750 0.0690 0.0690 89,524 -0.01(-8.00%)
Apr 07, 2022 0.0711 0.0750 0.0700 0.0750 376,243 +0.00(+0.13%)
Apr 06, 2022 0.0727 0.0750 0.0706 0.0749 104,453 +0.00(+0.13%)
Apr 05, 2022 0.0749 0.0772 0.0706 0.0748 165,524 +0.00(+2.75%)
Apr 04, 2022 0.0699 0.0750 0.0650 0.0728 416,536 +0.00(+4.00%)
Apr 01, 2022 0.0720 0.0721 0.0640 0.0700 685,498 +0.00(+5.58%)
Mar 31, 2022 0.0638 0.0695 0.0638 0.0663 248,930 +0.00(+3.92%)
Mar 30, 2022 0.0614 0.0674 0.0510 0.0638 1,659,868 +0.00(+0.31%)
Mar 29, 2022 0.0601 0.0660 0.0600 0.0636 172,306 -0.00(-3.05%)
Mar 28, 2022 0.0599 0.0690 0.0530 0.0656 991,334 +0.00(+2.50%)
Mar 25, 2022 0.0645 0.0660 0.0610 0.0640 256,045 +0.00(+0.00%)
Mar 24, 2022 0.0604 0.0640 0.0600 0.0640 209,416 +0.00(+1.75%)
Mar 23, 2022 0.0623 0.0630 0.0405 0.0629 1,776,978 -0.00(-0.79%)
Mar 22, 2022 0.0603 0.0635 0.0603 0.0634 152,957 -0.00(-0.31%)
Mar 21, 2022 0.0644 0.0645 0.0600 0.0636 619,871 -0.00(-1.24%)
Mar 18, 2022 0.0642 0.0734 0.0620 0.0644 240,912 +0.00(+0.31%)
Mar 17, 2022 0.0645 0.0645 0.0609 0.0642 392,955 -0.00(-0.47%)
Mar 16, 2022 0.0622 0.0663 0.0616 0.0645 462,957 -0.00(-2.12%)
Mar 15, 2022 0.0645 0.0668 0.0620 0.0659 178,933 +0.00(+2.17%)
Mar 14, 2022 0.0660 0.0693 0.0630 0.0645 435,302 -0.00(-1.53%)
Mar 11, 2022 0.0652 0.0691 0.0652 0.0655 399,331 +0.00(+0.61%)
Mar 10, 2022 0.0671 0.0693 0.0651 0.0651 242,640 -0.00(-2.84%)
Mar 09, 2022 0.0670 0.0670 0.0626 0.0670 462,305 +0.00(+0.45%)
Mar 08, 2022 0.0669 0.0670 0.0633 0.0667 385,990 +0.00(+1.68%)
Mar 07, 2022 0.0665 0.0699 0.0640 0.0656 334,341 -0.01(-7.34%)
Mar 04, 2022 0.0699 0.0710 0.0635 0.0708 361,223 +0.00(+1.14%)
Mar 03, 2022 0.0681 0.0725 0.0680 0.0700 135,250 -0.00(-3.31%)
Mar 02, 2022 0.0679 0.0730 0.0679 0.0724 541,636 +0.00(+5.23%)
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.