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

Vivos Inc (OP: RDGL )

0.0850 -0.0035 (-3.95%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.0885 0.0944 0.0813 0.0850 1,580,472 -0.00(-3.95%)
Nov 21, 2024 0.0890 0.0947 0.0825 0.0885 1,817,713 -0.00(-1.56%)
Nov 20, 2024 0.0902 0.1023 0.0863 0.0899 1,565,026 -0.00(-5.17%)
Nov 19, 2024 0.1000 0.1035 0.0922 0.0948 526,507 -0.01(-7.33%)
Nov 18, 2024 0.0973 0.1084 0.0973 0.1023 765,917 +0.00(+4.60%)
Nov 15, 2024 0.1080 0.1080 0.0863 0.0978 1,753,882 -0.01(-6.86%)
Nov 14, 2024 0.1095 0.1095 0.0905 0.1050 1,877,475 -0.01(-8.30%)
Nov 13, 2024 0.1092 0.1174 0.1092 0.1145 434,311 -0.00(-2.14%)
Nov 12, 2024 0.1100 0.1170 0.1062 0.1170 765,245 +0.01(+9.55%)
Nov 11, 2024 0.1132 0.1190 0.1035 0.1068 826,572 -0.00(-3.87%)
Nov 08, 2024 0.1065 0.1139 0.1001 0.1111 596,701 +0.01(+8.92%)
Nov 07, 2024 0.1035 0.1095 0.0950 0.1020 1,067,595 -0.01(-6.68%)
Nov 06, 2024 0.1030 0.1130 0.1010 0.1093 1,396,067 +0.01(+6.12%)
Nov 05, 2024 0.1155 0.1195 0.0860 0.1030 7,238,951 -0.02(-13.81%)
Nov 04, 2024 0.1217 0.1241 0.1084 0.1195 983,682 -0.00(-1.81%)
Nov 01, 2024 0.1260 0.1260 0.1143 0.1217 971,878 -0.00(-2.17%)
Oct 31, 2024 0.1290 0.1295 0.1205 0.1244 893,773 -0.00(-2.05%)
Oct 30, 2024 0.1300 0.1340 0.1205 0.1270 1,866,743 -0.00(-3.57%)
Oct 29, 2024 0.1440 0.1440 0.1250 0.1317 2,364,104 -0.01(-5.59%)
Oct 28, 2024 0.1550 0.1550 0.1340 0.1395 1,356,548 -0.01(-7.00%)
Oct 25, 2024 0.1550 0.1610 0.1350 0.1500 1,906,602 -0.00(-3.16%)
Oct 24, 2024 0.1500 0.1598 0.1500 0.1549 293,584 +0.00(+3.27%)
Oct 23, 2024 0.1550 0.1600 0.1460 0.1500 598,187 -0.00(-0.66%)
Oct 22, 2024 0.1633 0.1633 0.1505 0.1510 195,335 -0.00(-2.89%)
Oct 21, 2024 0.1570 0.1645 0.1500 0.1555 759,590 -0.00(-0.32%)
Oct 18, 2024 0.1550 0.1583 0.1520 0.1560 460,002 +0.00(+2.03%)
Oct 17, 2024 0.1590 0.1659 0.1505 0.1529 796,799 -0.01(-5.03%)
Oct 16, 2024 0.1669 0.1669 0.1500 0.1610 525,448 -0.00(-2.84%)
Oct 15, 2024 0.1680 0.1704 0.1591 0.1657 527,315 -0.01(-5.26%)
Oct 14, 2024 0.1749 0.1750 0.1660 0.1749 843,190 +0.00(+1.75%)
Oct 11, 2024 0.1767 0.1767 0.1655 0.1719 711,506 -0.00(-2.66%)
Oct 10, 2024 0.1656 0.1766 0.1651 0.1766 173,820 +0.01(+6.77%)
Oct 09, 2024 0.1650 0.1685 0.1650 0.1654 102,638 -0.00(-0.12%)
Oct 08, 2024 0.1699 0.1700 0.1656 0.1656 237,679 -0.00(-2.53%)
Oct 07, 2024 0.1765 0.1765 0.1662 0.1699 231,263 -0.01(-2.91%)
Oct 04, 2024 0.1750 0.1765 0.1697 0.1750 233,668 +0.00(+0.63%)
Oct 03, 2024 0.1799 0.1800 0.1690 0.1739 599,301 -0.00(-0.06%)
Oct 02, 2024 0.1635 0.1750 0.1615 0.1740 881,281 +0.01(+7.14%)
Oct 01, 2024 0.1649 0.1649 0.1610 0.1624 168,183 -0.00(-0.73%)
Sep 30, 2024 0.1560 0.1636 0.1507 0.1636 640,286 +0.01(+3.81%)
Sep 27, 2024 0.1636 0.1670 0.1500 0.1576 1,071,430 -0.01(-5.17%)
Sep 26, 2024 0.1527 0.1700 0.1526 0.1662 918,640 +0.00(+1.40%)
Sep 25, 2024 0.1645 0.1695 0.1555 0.1639 530,842 +0.00(+0.55%)
Sep 24, 2024 0.1639 0.1666 0.1530 0.1630 427,225 -0.00(-0.55%)
Sep 23, 2024 0.1635 0.1740 0.1608 0.1639 1,174,211 +0.00(+0.31%)
Sep 20, 2024 0.1578 0.1678 0.1575 0.1634 645,738 +0.00(+2.19%)
Sep 19, 2024 0.1645 0.1645 0.1510 0.1599 506,525 +0.00(+2.37%)
Sep 18, 2024 0.1600 0.1622 0.1505 0.1562 1,125,259 +0.00(+0.58%)
Sep 17, 2024 0.1540 0.1583 0.1495 0.1553 865,500 +0.00(+0.84%)
Sep 16, 2024 0.1510 0.1574 0.1461 0.1540 951,042 +0.01(+5.84%)
Sep 13, 2024 0.1349 0.1545 0.1338 0.1455 1,095,701 +0.01(+7.38%)
Sep 12, 2024 0.1410 0.1450 0.1331 0.1355 805,270 -0.01(-4.58%)
Sep 11, 2024 0.1386 0.1465 0.1386 0.1420 267,709 +0.00(+0.42%)
Sep 10, 2024 0.1339 0.1503 0.1300 0.1414 1,553,373 +0.01(+8.69%)
Sep 09, 2024 0.1252 0.1420 0.1230 0.1301 1,317,001 +0.01(+5.77%)
Sep 06, 2024 0.1200 0.1270 0.1175 0.1230 553,374 +0.00(+1.65%)
Sep 05, 2024 0.1189 0.1259 0.1080 0.1210 1,099,808 +0.00(+2.02%)
Sep 04, 2024 0.1575 0.1840 0.1030 0.1186 6,309,957 -0.03(-21.77%)
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.