Recent Quotes
My Watchlist
Indicators
Local Stocks
NewsOK Local Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vivos Inc (OP: RDGL )

0.1290 +0.0020 (+1.57%)
Streaming Delayed Price Updated: 9:30 AM EDT, Oct 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 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%)
Sep 03, 2024 0.1370 0.1579 0.1339 0.1516 1,112,671 +0.02(+12.71%)
Aug 30, 2024 0.1301 0.1404 0.1285 0.1345 1,133,820 +0.00(+3.38%)
Aug 29, 2024 0.1365 0.1395 0.1280 0.1301 511,543 -0.01(-4.27%)
Aug 28, 2024 0.1324 0.1395 0.1291 0.1359 778,974 +0.00(+3.74%)
Aug 27, 2024 0.1310 0.1370 0.1300 0.1310 2,028,131 -0.00(-1.80%)
Aug 26, 2024 0.1320 0.1339 0.1270 0.1334 621,565 +0.01(+4.22%)
Aug 23, 2024 0.1290 0.1345 0.1255 0.1280 1,581,204 +0.00(+0.79%)
Aug 22, 2024 0.1199 0.1323 0.1198 0.1270 1,340,090 +0.01(+5.92%)
Aug 21, 2024 0.1199 0.1199 0.1172 0.1199 259,518 +0.00(+2.04%)
Aug 20, 2024 0.1158 0.1195 0.1130 0.1175 339,905 -0.00(-1.26%)
Aug 19, 2024 0.1160 0.1190 0.1160 0.1190 199,908 +0.00(+1.02%)
Aug 16, 2024 0.1152 0.1178 0.1101 0.1178 719,341 +0.00(+2.79%)
Aug 15, 2024 0.1100 0.1180 0.1073 0.1146 2,129,660 +0.00(+4.47%)
Aug 14, 2024 0.1088 0.1099 0.1063 0.1097 300,567 +0.00(+0.18%)
Aug 13, 2024 0.1134 0.1134 0.0939 0.1095 2,068,907 -0.00(-3.35%)
Aug 12, 2024 0.1100 0.1170 0.1005 0.1133 1,811,650 -0.00(-3.57%)
Aug 09, 2024 0.1150 0.1189 0.1017 0.1175 859,328 +0.00(+2.71%)
Aug 08, 2024 0.1116 0.1175 0.0990 0.1144 2,273,260 +0.00(+1.78%)
Aug 07, 2024 0.1060 0.1200 0.1060 0.1124 1,205,512 -0.00(-0.97%)
Aug 06, 2024 0.1000 0.1270 0.0975 0.1135 1,852,777 +0.01(+12.38%)
Aug 05, 2024 0.0900 0.1050 0.0870 0.1010 1,083,132 +0.01(+6.32%)
Aug 02, 2024 0.0850 0.0950 0.0825 0.0950 1,251,207 +0.01(+11.76%)
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.