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

Vivos Inc (OP: RDGL )

0.1777 +0.0076 (+4.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 (%)
Dec 31, 2018 0.0075 0.0080 0.0062 0.0072 18,383,000 -0.00(-6.49%)
Dec 28, 2018 0.0078 0.0087 0.0072 0.0077 6,926,800 -0.00(-3.75%)
Dec 27, 2018 0.0093 0.0093 0.0074 0.0080 4,339,539 -0.00(-3.61%)
Dec 26, 2018 0.0080 0.0097 0.0071 0.0083 9,737,448 -0.00(-1.19%)
Dec 24, 2018 0.0083 0.0084 0.0075 0.0084 4,765,800 -0.00(-1.18%)
Dec 21, 2018 0.0100 0.0100 0.0080 0.0085 8,891,800 -0.00(-12.37%)
Dec 20, 2018 0.0110 0.0118 0.0089 0.0097 6,615,637 -0.00(-11.82%)
Dec 19, 2018 0.0115 0.0120 0.0108 0.0110 5,509,106 -0.00(-8.33%)
Dec 18, 2018 0.0123 0.0125 0.0115 0.0120 3,531,061 -0.00(-2.44%)
Dec 17, 2018 0.0120 0.0125 0.0115 0.0123 4,646,150 +0.00(+0.00%)
Dec 14, 2018 0.0122 0.0125 0.0114 0.0123 2,382,000 +0.00(+0.82%)
Dec 13, 2018 0.0116 0.0125 0.0114 0.0122 3,344,936 +0.00(+5.17%)
Dec 12, 2018 0.0107 0.0125 0.0107 0.0116 4,182,867 +0.00(+1.75%)
Dec 11, 2018 0.0128 0.0137 0.0110 0.0114 8,339,066 -0.00(-15.56%)
Dec 10, 2018 0.0128 0.0137 0.0125 0.0135 8,451,909 +0.00(+8.00%)
Dec 07, 2018 0.0122 0.0130 0.0120 0.0125 5,102,800 +0.00(+1.63%)
Dec 06, 2018 0.0150 0.0150 0.0118 0.0123 6,751,439 -0.00(-10.87%)
Dec 04, 2018 0.0127 0.0140 0.0105 0.0138 13,727,300 +0.00(+15.00%)
Dec 03, 2018 0.0128 0.0128 0.0112 0.0120 5,492,673 -0.00(-6.25%)
Nov 30, 2018 0.0135 0.0140 0.0106 0.0128 10,079,600 -0.00(-7.25%)
Nov 29, 2018 0.0145 0.0145 0.0135 0.0138 4,560,121 -0.00(-4.83%)
Nov 28, 2018 0.0146 0.0148 0.0140 0.0145 3,481,252 -0.00(-2.03%)
Nov 27, 2018 0.0147 0.0148 0.0142 0.0148 4,136,377 +0.00(+0.68%)
Nov 26, 2018 0.0147 0.0150 0.0142 0.0147 2,217,168 +0.00(+1.38%)
Nov 23, 2018 0.0145 0.0157 0.0135 0.0145 2,202,300 +0.00(+1.40%)
Nov 21, 2018 0.0143 0.0143 0.0143 0 +0.00(+2.88%)
Nov 20, 2018 0.0143 0.0146 0.0135 0.0139 3,754,125 -0.00(-4.79%)
Nov 19, 2018 0.0150 0.0150 0.0140 0.0146 3,011,254 -0.00(-2.67%)
Nov 16, 2018 0.0154 0.0158 0.0141 0.0150 4,672,300 +0.00(+0.00%)
Nov 15, 2018 0.0145 0.0155 0.0135 0.0150 5,241,437 +0.00(+4.17%)
Nov 14, 2018 0.0159 0.0159 0.0140 0.0144 5,983,252 -0.00(-7.10%)
Nov 13, 2018 0.0150 0.0170 0.0145 0.0155 11,759,941 +0.00(+3.33%)
Nov 12, 2018 0.0166 0.0188 0.0145 0.0150 9,574,293 -0.00(-11.76%)
Nov 09, 2018 0.0140 0.0170 0.0130 0.0170 18,832,100 +0.00(+29.77%)
Nov 08, 2018 0.0136 0.0144 0.0131 0.0131 4,974,901 -0.00(-1.50%)
Nov 07, 2018 0.0140 0.0140 0.0130 0.0133 3,878,039 -0.00(-5.00%)
Nov 06, 2018 0.0125 0.0155 0.0123 0.0140 7,583,541 +0.00(+12.00%)
Nov 05, 2018 0.0132 0.0137 0.0119 0.0125 8,298,644 -0.00(-3.85%)
Nov 02, 2018 0.0130 0.0138 0.0126 0.0130 4,450,000 +0.00(+0.00%)
Nov 01, 2018 0.0145 0.0145 0.0123 0.0130 8,527,736 -0.00(-7.14%)
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%)
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.