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

Vivos Inc (OP: RDGL )

0.1745 +0.0050 (+2.95%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Oct 31, 2018 0.0139 0.0144 0.0121 0.0140 10,243,225 +0.00(+6.06%)
Oct 30, 2018 0.0136 0.0145 0.0126 0.0132 9,780,385 -0.00(-5.71%)
Oct 29, 2018 0.0184 0.0184 0.0138 0.0140 11,170,152 -0.00(-13.04%)
Oct 26, 2018 0.0154 0.0175 0.0146 0.0161 18,516,900 +0.00(+18.38%)
Oct 25, 2018 0.0153 0.0155 0.0125 0.0136 12,919,251 -0.00(-2.86%)
Oct 24, 2018 0.0150 0.0159 0.0130 0.0140 8,866,536 +0.00(+2.19%)
Oct 23, 2018 0.0160 0.0165 0.0136 0.0137 20,265,362 -0.00(-14.91%)
Oct 22, 2018 0.0206 0.0219 0.0152 0.0161 37,947,832 -0.00(-18.69%)
Oct 19, 2018 0.0122 0.0224 0.0121 0.0198 69,794,400 +0.01(+52.31%)
Oct 18, 2018 0.0148 0.0151 0.0126 0.0130 17,001,968 -0.00(-6.47%)
Oct 17, 2018 0.0145 0.0145 0.0121 0.0139 28,636,244 -0.00(-2.11%)
Oct 16, 2018 0.0143 0.0147 0.0109 0.0142 33,938,608 +0.00(+10.94%)
Oct 15, 2018 0.0140 0.0149 0.0103 0.0128 61,118,300 -0.00(-9.86%)
Oct 12, 2018 0.0157 0.0171 0.0120 0.0142 56,722,100 -0.00(-12.35%)
Oct 11, 2018 0.0160 0.0175 0.0121 0.0162 70,516,232 +0.00(+2.53%)
Oct 10, 2018 0.0246 0.0246 0.0110 0.0158 200,805,248 -0.02(-48.87%)
Oct 09, 2018 0.0310 0.0348 0.0271 0.0309 34,233,960 -0.00(-2.52%)
Oct 08, 2018 0.0330 0.0389 0.0273 0.0317 40,299,744 +0.00(+9.31%)
Oct 05, 2018 0.0290 0.0396 0.0231 0.0290 113,166,896 +0.00(+5.07%)
Oct 04, 2018 0.0290 0.0294 0.0245 0.0276 31,362,632 -0.00(-2.47%)
Oct 03, 2018 0.0296 0.0296 0.0237 0.0283 42,084,704 -0.00(-0.35%)
Oct 02, 2018 0.0215 0.0297 0.0195 0.0284 77,359,520 +0.01(+47.15%)
Oct 01, 2018 0.0190 0.0215 0.0172 0.0193 46,256,816 +0.00(+13.53%)
Sep 28, 2018 0.0188 0.0194 0.0132 0.0170 92,095,592 -0.00(-4.49%)
Sep 27, 2018 0.0190 0.0249 0.0162 0.0178 164,428,640 +0.00(+2.89%)
Sep 26, 2018 0.0136 0.0210 0.0101 0.0173 198,517,568 +0.01(+96.59%)
Sep 25, 2018 0.0097 0.0120 0.0035 0.0088 122,534,400 -0.00(-6.38%)
Sep 24, 2018 0.0040 0.0096 0.0039 0.0094 181,461,872 +0.01(+213.33%)
Sep 21, 2018 0.0032 0.0034 0.0028 0.0030 26,048,402 -0.00(-6.25%)
Sep 20, 2018 0.0030 0.0034 0.0028 0.0032 31,228,388 +0.00(+10.34%)
Sep 19, 2018 0.0028 0.0031 0.0026 0.0029 19,102,342 +0.00(+0.00%)
Sep 18, 2018 0.0028 0.0030 0.0027 0.0029 22,444,152 +0.00(+0.00%)
Sep 17, 2018 0.0034 0.0034 0.0027 0.0029 40,010,016 -0.00(-12.12%)
Sep 14, 2018 0.0035 0.0035 0.0030 0.0033 20,810,200 +0.00(+10.00%)
Sep 13, 2018 0.0036 0.0036 0.0029 0.0030 17,046,304 -0.00(-18.92%)
Sep 12, 2018 0.0035 0.0037 0.0028 0.0037 37,144,624 +0.00(+5.71%)
Sep 11, 2018 0.0039 0.0039 0.0031 0.0035 17,427,540 -0.00(-5.41%)
Sep 10, 2018 0.0035 0.0039 0.0032 0.0037 22,399,702 +0.00(+12.12%)
Sep 07, 2018 0.0035 0.0035 0.0032 0.0033 19,275,000 -0.00(-5.71%)
Sep 06, 2018 0.0039 0.0042 0.0034 0.0035 28,907,806 -0.00(-10.26%)
Sep 05, 2018 0.0035 0.0041 0.0032 0.0039 30,013,080 +0.00(+11.43%)
Sep 04, 2018 0.0035 0.0037 0.0032 0.0035 29,171,352 -0.00(-2.78%)
Aug 31, 2018 0.0036 0.0036 0.0036 0 +0.00(+9.09%)
Aug 30, 2018 0.0040 0.0040 0.0033 0.0033 19,888,020 -0.00(-13.16%)
Aug 29, 2018 0.0041 0.0046 0.0032 0.0038 33,457,292 -0.00(-9.52%)
Aug 28, 2018 0.0036 0.0046 0.0032 0.0042 39,677,144 +0.00(+16.67%)
Aug 27, 2018 0.0035 0.0037 0.0029 0.0036 40,622,864 +0.00(+9.09%)
Aug 24, 2018 0.0034 0.0035 0.0030 0.0033 23,802,200 +0.00(+3.12%)
Aug 23, 2018 0.0037 0.0037 0.0032 0.0032 13,018,164 -0.00(-11.11%)
Aug 22, 2018 0.0034 0.0038 0.0032 0.0036 15,660,881 +0.00(+5.88%)
Aug 21, 2018 0.0037 0.0037 0.0032 0.0034 19,522,564 -0.00(-2.86%)
Aug 20, 2018 0.0045 0.0047 0.0032 0.0035 23,106,506 -0.00(-25.53%)
Aug 17, 2018 0.0043 0.0053 0.0040 0.0047 29,425,300 +0.00(+9.30%)
Aug 16, 2018 0.0039 0.0045 0.0036 0.0043 10,670,403 +0.00(+16.22%)
Aug 15, 2018 0.0037 0.0039 0.0031 0.0037 14,924,528 +0.00(+5.71%)
Aug 14, 2018 0.0033 0.0036 0.0031 0.0035 15,541,755 +0.00(+6.06%)
Aug 13, 2018 0.0040 0.0041 0.0031 0.0033 16,761,242 -0.00(-13.16%)
Aug 10, 2018 0.0031 0.0039 0.0029 0.0038 34,338,200 +0.00(+26.67%)
Aug 09, 2018 0.0044 0.0044 0.0029 0.0030 35,028,344 -0.00(-25.00%)
Aug 08, 2018 0.0031 0.0048 0.0030 0.0040 22,572,248 +0.00(+29.03%)
Aug 07, 2018 0.0035 0.0036 0.0030 0.0031 13,784,677 -0.00(-11.43%)
Aug 06, 2018 0.0037 0.0040 0.0030 0.0035 32,325,796 -0.00(-7.89%)
Aug 03, 2018 0.0040 0.0041 0.0032 0.0038 49,719,100 +0.00(+0.00%)
Aug 02, 2018 0.0057 0.0059 0.0037 0.0038 40,272,104 -0.00(-7.32%)
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.