Recent Quotes
My Watchlist
Indicators
Local Stocks
San Gabriel Valley
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vivos Inc (OP: RDGL )

0.1345 +0.0044 (+3.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 30, 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 (%)
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 0.1100 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%)
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.