Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vivos Inc
(OP:
RDGL
)
0.1199
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Aug 21, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Aug 01, 2024
0.0831
0.0945
0.0805
0.0850
2,338,254
-0.00(-2.63%)
Jul 31, 2024
0.0960
0.0960
0.0775
0.0873
3,635,831
-0.01(-6.93%)
Jul 30, 2024
0.0925
0.1070
0.0901
0.0938
3,073,821
+0.01(+6.47%)
Jul 29, 2024
0.1250
0.1294
0.0799
0.0881
13,967,153
-0.06(-41.66%)
Jul 26, 2024
0.1550
0.1550
0.1475
0.1510
1,195,464
+0.00(+0.67%)
Jul 25, 2024
0.1780
0.1780
0.1475
0.1500
3,331,764
-0.02(-13.29%)
Jul 24, 2024
0.1744
0.1788
0.1630
0.1730
1,008,429
-0.00(-0.46%)
Jul 23, 2024
0.1769
0.1793
0.1629
0.1738
1,681,694
+0.00(+1.82%)
Jul 22, 2024
0.1741
0.1800
0.1706
0.1707
667,648
-0.01(-2.85%)
Jul 19, 2024
0.1771
0.1780
0.1732
0.1757
104,170
+0.00(+0.34%)
Jul 18, 2024
0.1884
0.1894
0.1701
0.1751
906,613
-0.01(-7.26%)
Jul 17, 2024
0.1751
0.1888
0.1751
0.1888
1,073,806
+0.00(+2.61%)
Jul 16, 2024
0.1879
0.1879
0.1751
0.1840
548,951
+0.00(+0.16%)
Jul 15, 2024
0.1850
0.1900
0.1811
0.1837
511,132
-0.00(-0.70%)
Jul 12, 2024
0.1850
0.1900
0.1811
0.1850
285,482
+0.00(+0.00%)
Jul 11, 2024
0.1900
0.1990
0.1850
0.1850
977,837
-0.00(-2.43%)
Jul 10, 2024
0.1733
0.1900
0.1690
0.1896
1,600,071
+0.02(+9.53%)
Jul 09, 2024
0.1650
0.1750
0.1621
0.1731
1,885,898
-0.01(-5.15%)
Jul 08, 2024
0.1990
0.1990
0.1765
0.1825
766,415
-0.01(-5.19%)
Jul 05, 2024
0.1790
0.1990
0.1750
0.1925
1,131,428
+0.01(+8.27%)
Jul 03, 2024
0.1700
0.1790
0.1660
0.1778
705,669
+0.01(+4.59%)
Jul 02, 2024
0.1660
0.1750
0.1615
0.1700
1,221,456
+0.01(+3.03%)
Jul 01, 2024
0.2072
0.2099
0.1609
0.1650
4,407,141
-0.04(-18.92%)
Jun 28, 2024
0.2265
0.2322
0.1859
0.2035
2,413,151
-0.02(-9.56%)
Jun 27, 2024
0.1900
0.2400
0.1845
0.2250
1,931,201
+0.04(+18.42%)
Jun 26, 2024
0.2360
0.2360
0.1834
0.1900
3,677,063
-0.03(-14.34%)
Jun 25, 2024
0.2500
0.2500
0.2146
0.2218
2,115,040
-0.01(-5.98%)
Jun 24, 2024
0.2451
0.2451
0.2200
0.2359
2,298,523
-0.01(-4.88%)
Jun 21, 2024
0.2330
0.2550
0.2300
0.2480
3,798,711
+0.01(+4.64%)
Jun 20, 2024
0.2185
0.2385
0.2050
0.2370
3,690,666
+0.02(+9.77%)
Jun 18, 2024
0.2001
0.2180
0.1915
0.2159
2,241,318
+0.02(+8.55%)
Jun 17, 2024
0.1990
0.1990
0.1850
0.1989
1,463,248
+0.01(+5.80%)
Jun 14, 2024
0.1867
0.1880
0.1760
0.1880
1,177,287
+0.01(+4.79%)
Jun 13, 2024
0.1703
0.1810
0.1703
0.1794
1,190,948
+0.00(+0.96%)
Jun 12, 2024
0.1613
0.1800
0.1613
0.1777
789,712
+0.01(+4.47%)
Jun 11, 2024
0.1800
0.1800
0.1667
0.1701
353,600
-0.00(-0.76%)
Jun 10, 2024
0.1870
0.1870
0.1640
0.1714
881,874
-0.00(-1.10%)
Jun 07, 2024
0.1662
0.1775
0.1623
0.1733
1,251,779
-0.00(-0.97%)
Jun 06, 2024
0.1695
0.1770
0.1582
0.1750
1,354,564
+0.01(+4.17%)
Jun 05, 2024
0.1683
0.1700
0.1595
0.1680
737,708
+0.01(+5.00%)
Jun 04, 2024
0.1649
0.1745
0.1600
0.1600
941,831
+0.00(+0.00%)
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
.