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 (%)
May 31, 2018 0.0129 0.0129 0.0114 0.0116 1,675,086 -0.00(-2.52%)
May 30, 2018 0.0120 0.0166 0.0119 0.0119 1,093,855 -0.00(-8.46%)
May 29, 2018 0.0130 0.0130 0.0120 0.0130 541,952 +0.00(+8.33%)
May 25, 2018 0.0120 0.0120 0.0120 0 +0.00(+1.69%)
May 24, 2018 0.0124 0.0134 0.0117 0.0118 354,231 +0.00(+2.61%)
May 23, 2018 0.0125 0.0130 0.0114 0.0115 648,380 -0.00(-11.54%)
May 22, 2018 0.0122 0.0189 0.0111 0.0130 740,522 +0.00(+0.00%)
May 21, 2018 0.0118 0.0158 0.0118 0.0130 175,037 -0.01(-33.33%)
May 18, 2018 0.0154 0.0197 0.0117 0.0195 541,721 +0.01(+66.67%)
May 17, 2018 0.0119 0.0130 0.0116 0.0117 435,513 -0.00(-1.68%)
May 16, 2018 0.0121 0.0125 0.0118 0.0119 77,000 -0.00(-0.83%)
May 15, 2018 0.0114 0.0199 0.0114 0.0120 601,900 -0.00(-4.00%)
May 14, 2018 0.0125 0.0125 0.0114 0.0125 103,038 +0.00(+8.70%)
May 11, 2018 0.0139 0.0140 0.0115 0.0115 23,800 +0.00(+0.88%)
May 10, 2018 0.0130 0.0140 0.0114 0.0114 1,071,524 -0.00(-4.20%)
May 09, 2018 0.0121 0.0121 0.0115 0.0119 207,900 -0.00(-0.83%)
May 08, 2018 0.0120 0.0200 0.0111 0.0120 793,100 +0.00(+12.15%)
May 07, 2018 0.0114 0.0140 0.0107 0.0107 52,900 -0.00(-17.69%)
May 04, 2018 0.0120 0.0130 0.0110 0.0130 276,466 +0.00(+22.64%)
May 03, 2018 0.0120 0.0140 0.0106 0.0106 245,502 -0.00(-10.09%)
May 02, 2018 0.0127 0.0150 0.0110 0.0118 450,000 -0.00(-1.75%)
May 01, 2018 0.0125 0.0140 0.0120 0.0120 364,494 -0.00(-4.00%)
Apr 30, 2018 0.0140 0.0149 0.0110 0.0125 321,300 +0.00(+4.17%)
Apr 27, 2018 0.0150 0.0150 0.0120 0.0120 335,500 -0.00(-24.53%)
Apr 26, 2018 0.0160 0.0160 0.0131 0.0159 552,951 -0.00(-8.62%)
Apr 25, 2018 0.0140 0.0174 0.0125 0.0174 384,270 +0.00(+22.54%)
Apr 24, 2018 0.0157 0.0157 0.0137 0.0142 425,945 +0.00(+0.00%)
Apr 23, 2018 0.0169 0.0169 0.0126 0.0142 182,543 -0.00(-5.96%)
Apr 20, 2018 0.0155 0.0200 0.0151 0.0151 106,120 +0.00(+4.14%)
Apr 19, 2018 0.0170 0.0174 0.0145 0.0145 791,632 -0.00(-3.33%)
Apr 18, 2018 0.0195 0.0209 0.0150 0.0150 551,244 -0.00(-23.08%)
Apr 17, 2018 0.0200 0.0200 0.0195 0.0195 70,000 -0.00(-2.50%)
Apr 16, 2018 0.0191 0.0210 0.0191 0.0200 252,133 +0.00(+1.52%)
Apr 13, 2018 0.0193 0.0210 0.0193 0.0197 82,150 -0.00(-6.19%)
Apr 12, 2018 0.0190 0.0214 0.0190 0.0210 189,688 +0.00(+10.53%)
Apr 11, 2018 0.0210 0.0248 0.0190 0.0190 236,500 -0.00(-5.00%)
Apr 10, 2018 0.0158 0.0268 0.0150 0.0200 560,293 +0.00(+22.93%)
Apr 09, 2018 0.0245 0.0245 0.0163 0.0163 785,101 -0.01(-33.59%)
Apr 06, 2018 0.0279 0.0279 0.0245 0.0245 29,660 -0.00(-2.00%)
Apr 05, 2018 0.0287 0.0297 0.0246 0.0250 399,500 -0.00(-4.21%)
Apr 04, 2018 0.0284 0.0300 0.0208 0.0261 419,465 -0.00(-3.33%)
Apr 03, 2018 0.0300 0.0300 0.0270 0.0270 244,840 -0.00(-5.59%)
Apr 02, 2018 0.0325 0.0325 0.0276 0.0286 73,600 -0.00(-3.74%)
Mar 29, 2018 0.0297 0.0297 0.0297 0 -0.00(-7.16%)
Mar 28, 2018 0.0345 0.0345 0.0301 0.0320 37,288 -0.00(-4.48%)
Mar 27, 2018 0.0321 0.0344 0.0300 0.0335 496,275 -0.00(-5.63%)
Mar 26, 2018 0.0400 0.0400 0.0321 0.0355 108,784 +0.00(+1.43%)
Mar 23, 2018 0.0440 0.0440 0.0324 0.0350 129,649 +0.00(+1.60%)
Mar 22, 2018 0.0358 0.0424 0.0320 0.0345 163,562 -0.01(-15.04%)
Mar 21, 2018 0.0341 0.0412 0.0341 0.0406 374,979 -0.00(-7.84%)
Mar 20, 2018 0.0453 0.0453 0.0351 0.0440 51,400 +0.01(+25.36%)
Mar 19, 2018 0.0350 0.0453 0.0331 0.0351 688,349 +0.00(+0.29%)
Mar 16, 2018 0.0346 0.0394 0.0345 0.0350 462,332 -0.00(-7.89%)
Mar 15, 2018 0.0466 0.0466 0.0346 0.0380 77,199 +0.00(+9.83%)
Mar 14, 2018 0.0412 0.0479 0.0346 0.0346 76,700 +0.00(+0.29%)
Mar 13, 2018 0.0381 0.0419 0.0345 0.0345 81,650 -0.01(-24.34%)
Mar 12, 2018 0.0503 0.0503 0.0400 0.0456 139,941 +0.00(+2.24%)
Mar 09, 2018 0.0394 0.0474 0.0356 0.0446 80,948 +0.00(+7.21%)
Mar 08, 2018 0.0352 0.0416 0.0352 0.0416 24,163 +0.01(+18.86%)
Mar 07, 2018 0.0350 0.0464 0.0350 0.0350 58,434 -0.00(-4.24%)
Mar 06, 2018 0.0480 0.0480 0.0365 0.0365 6,912 +0.00(+13.51%)
Mar 05, 2018 0.0380 0.0451 0.0322 0.0322 69,887 -0.01(-28.29%)
Mar 02, 2018 0.0459 0.0459 0.0381 0.0449 24,433 +0.00(+0.00%)
Mar 01, 2018 0.0422 0.0449 0.0422 0.0449 1,000 -0.00(-3.44%)
Feb 28, 2018 0.0381 0.0465 0.0381 0.0465 4,010 +0.01(+16.25%)
Feb 27, 2018 0.0344 0.0537 0.0344 0.0400 245,000 +0.00(+8.11%)
Feb 26, 2018 0.0497 0.0500 0.0370 0.0370 165,290 +0.00(+5.71%)
Feb 23, 2018 0.0512 0.0512 0.0350 0.0350 52,029 -0.01(-29.86%)
Feb 22, 2018 0.0497 0.0499 0.0391 0.0499 29,059 +0.00(+5.27%)
Feb 21, 2018 0.0435 0.0549 0.0352 0.0474 41,135 +0.00(+7.73%)
Feb 20, 2018 0.0430 0.0550 0.0430 0.0440 71,410 -0.00(-9.93%)
Feb 16, 2018 0.0488 0.0488 0.0488 0 +0.01(+13.60%)
Feb 15, 2018 0.0635 0.0635 0.0410 0.0430 308,429 -0.01(-14.51%)
Feb 14, 2018 0.0540 0.0622 0.0502 0.0503 103,402 -0.00(-8.55%)
Feb 13, 2018 0.0698 0.0698 0.0539 0.0550 69,662 -0.00(-0.45%)
Feb 12, 2018 0.0689 0.0689 0.0553 0.0553 83,582 -0.00(-7.76%)
Feb 09, 2018 0.0600 0.0720 0.0510 0.0599 140,300 +0.00(+6.96%)
Feb 08, 2018 0.0700 0.0700 0.0560 0.0560 139,259 -0.02(-21.57%)
Feb 07, 2018 0.0575 0.0718 0.0575 0.0714 23,945 +0.01(+18.41%)
Feb 06, 2018 0.0601 0.0795 0.0601 0.0603 216,560 -0.01(-15.66%)
Feb 05, 2018 0.0622 0.0625 0.0622 0.0715 84,959 +0.00(+1.85%)
Feb 02, 2018 0.0651 0.0790 0.0600 0.0702 76,083 +0.00(+0.29%)
Feb 01, 2018 0.0710 0.0710 0.0650 0.0700 205,992 -0.00(-1.41%)
Jan 31, 2018 0.0725 0.0725 0.0650 0.0710 227,578 +0.00(+1.43%)
Jan 30, 2018 0.0725 0.0725 0.0571 0.0700 446,933 +0.01(+15.89%)
Jan 29, 2018 0.0825 0.0825 0.0552 0.0604 27,752 -0.01(-10.52%)
Jan 26, 2018 0.0685 0.0700 0.0480 0.0675 241,727 +0.02(+40.63%)
Jan 25, 2018 0.0596 0.0850 0.0480 0.0480 482,679 -0.03(-35.22%)
Jan 24, 2018 0.0641 0.0741 0.0500 0.0741 108,575 +0.02(+36.72%)
Jan 23, 2018 0.0619 0.0620 0.0515 0.0542 42,972 -0.01(-11.73%)
Jan 22, 2018 0.0614 0.0614 0.0575 0.0614 41,201 -0.00(-4.06%)
Jan 19, 2018 0.0581 0.0640 0.0575 0.0640 209,636 +0.01(+9.40%)
Jan 18, 2018 0.0505 0.0624 0.0500 0.0585 156,053 -0.00(-0.85%)
Jan 17, 2018 0.0738 0.0754 0.0550 0.0590 131,985 -0.01(-9.92%)
Jan 16, 2018 0.0750 0.0750 0.0628 0.0655 155,910 -0.01(-9.66%)
Jan 12, 2018 0.0725 0.0725 0.0725 0 -0.00(-3.33%)
Jan 11, 2018 0.0820 0.0820 0.0680 0.0750 112,688 -0.01(-7.41%)
Jan 10, 2018 0.0935 0.0935 0.0750 0.0810 9,145 +0.00(+2.53%)
Jan 09, 2018 0.0700 0.0790 0.0680 0.0790 52,303 +0.00(+1.28%)
Jan 08, 2018 0.0850 0.0850 0.0680 0.0780 78,875 -0.01(-8.24%)
Jan 05, 2018 0.0800 0.0850 0.0630 0.0850 187,211 +0.01(+6.25%)
Jan 04, 2018 0.0509 0.1000 0.0500 0.0800 360,494 +0.03(+56.86%)
Jan 03, 2018 0.0449 0.0510 0.0402 0.0510 407,125 +0.00(+7.82%)
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.