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 (%)
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%)
Aug 01, 2018 0.0053 0.0053 0.0039 0.0041 31,454,784 -0.00(-18.00%)
Jul 31, 2018 0.0050 0.0055 0.0048 0.0050 15,126,053 -0.00(-3.85%)
Jul 30, 2018 0.0063 0.0079 0.0046 0.0052 44,189,936 -0.00(-5.45%)
Jul 27, 2018 0.0056 0.0058 0.0047 0.0055 18,143,700 -0.00(-1.96%)
Jul 26, 2018 0.0065 0.0076 0.0051 0.0056 55,479,704 -0.00(-12.34%)
Jul 25, 2018 0.0064 0.0110 0.0063 0.0064 63,383,800 +0.00(+3.23%)
Jul 24, 2018 0.0069 0.0072 0.0053 0.0062 25,174,668 -0.00(-7.46%)
Jul 23, 2018 0.0099 0.0100 0.0052 0.0067 41,790,592 -0.00(-29.47%)
Jul 20, 2018 0.0110 0.0115 0.0084 0.0095 29,098,328 -0.00(-13.64%)
Jul 19, 2018 0.0154 0.0159 0.0095 0.0110 43,011,288 -0.00(-30.38%)
Jul 18, 2018 0.0073 0.0175 0.0073 0.0158 74,958,496 +0.01(+132.35%)
Jul 17, 2018 0.0031 0.0083 0.0028 0.0068 27,960,224 +0.00(+126.67%)
Jul 16, 2018 0.0037 0.0037 0.0027 0.0030 6,507,572 -0.00(-21.05%)
Jul 13, 2018 0.0041 0.0041 0.0031 0.0038 8,635,943 -0.00(-22.45%)
Jul 12, 2018 0.0057 0.0058 0.0036 0.0049 13,291,168 -0.00(-16.38%)
Jul 11, 2018 0.0030 0.0064 0.0030 0.0059 29,824,294 +0.00(+95.33%)
Jul 10, 2018 0.0031 0.0035 0.0028 0.0030 2,103,416 -0.00(-11.76%)
Jul 09, 2018 0.0034 0.0028 0.0034 4,037,595 -0.00(-4.23%)
Jul 06, 2018 0.0035 0.0036 0.0030 0.0036 3,562,898 -0.00(-13.41%)
Jul 05, 2018 0.0031 0.0052 0.0030 0.0041 1,954,838 +0.00(+36.67%)
Jul 03, 2018 0.0030 0.0030 0.0030 0 -0.00(-3.23%)
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.