Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vivos Inc (OP: RDGL )

0.1273 +0.0012 (+0.95%)
Streaming Delayed Price Updated: 12:59 PM EST, Dec 24, 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 (%)
Dec 24, 2024 0.1320 0.1350 0.1232 0.1273 725,428 +0.00(+0.95%)
Dec 23, 2024 0.1220 0.1600 0.1200 0.1261 7,679,769 +0.04(+43.30%)
Dec 20, 2024 0.0820 0.0926 0.0820 0.0880 803,253 +0.01(+10.00%)
Dec 19, 2024 0.0680 0.0823 0.0680 0.0800 964,889 +0.01(+13.15%)
Dec 18, 2024 0.0730 0.0734 0.0611 0.0707 1,050,861 -0.00(-3.28%)
Dec 17, 2024 0.0781 0.0799 0.0670 0.0731 2,310,856 -0.00(-5.43%)
Dec 16, 2024 0.0794 0.0819 0.0765 0.0773 521,868 -0.00(-4.09%)
Dec 13, 2024 0.0810 0.0839 0.0785 0.0806 1,707,029 -0.00(-0.49%)
Dec 12, 2024 0.0769 0.0839 0.0765 0.0810 735,345 +0.00(+5.47%)
Dec 11, 2024 0.0849 0.0849 0.0720 0.0768 2,516,110 -0.01(-7.47%)
Dec 10, 2024 0.0850 0.0872 0.0810 0.0830 2,431,903 +0.00(+0.00%)
Dec 09, 2024 0.0890 0.0900 0.0830 0.0830 962,628 -0.01(-7.05%)
Dec 06, 2024 0.0932 0.0932 0.0843 0.0893 620,151 -0.00(-3.67%)
Dec 05, 2024 0.0930 0.0970 0.0830 0.0927 745,657 -0.00(-0.32%)
Dec 04, 2024 0.0928 0.0930 0.0862 0.0930 944,710 +0.00(+0.98%)
Dec 03, 2024 0.0910 0.0960 0.0871 0.0921 547,677 -0.00(-0.97%)
Dec 02, 2024 0.0900 0.0953 0.0855 0.0930 473,190 +0.00(+2.99%)
Nov 29, 2024 0.0910 0.0910 0.0855 0.0903 95,926 -0.00(-0.77%)
Nov 27, 2024 0.0930 0.0930 0.0850 0.0910 565,106 -0.00(-1.62%)
Nov 26, 2024 0.0930 0.0930 0.0885 0.0925 296,569 -0.00(-0.54%)
Nov 25, 2024 0.0895 0.0946 0.0880 0.0930 1,025,401 +0.01(+9.41%)
Nov 22, 2024 0.0885 0.0944 0.0813 0.0850 1,580,472 -0.00(-3.95%)
Nov 21, 2024 0.0890 0.0947 0.0825 0.0885 1,817,713 -0.00(-1.56%)
Nov 20, 2024 0.0902 0.1023 0.0863 0.0899 1,565,026 -0.00(-5.17%)
Nov 19, 2024 0.1000 0.1035 0.0922 0.0948 526,507 -0.01(-7.33%)
Nov 18, 2024 0.0973 0.1084 0.0973 0.1023 765,917 +0.00(+4.60%)
Nov 15, 2024 0.1080 0.1080 0.0863 0.0978 1,753,882 -0.01(-6.86%)
Nov 14, 2024 0.1095 0.1095 0.0905 0.1050 1,877,475 -0.01(-8.30%)
Nov 13, 2024 0.1092 0.1174 0.1092 0.1145 434,311 -0.00(-2.14%)
Nov 12, 2024 0.1100 0.1170 0.1062 0.1170 765,245 +0.01(+9.55%)
Nov 11, 2024 0.1132 0.1190 0.1035 0.1068 826,572 -0.00(-3.87%)
Nov 08, 2024 0.1065 0.1139 0.1001 0.1111 596,701 +0.01(+8.92%)
Nov 07, 2024 0.1035 0.1095 0.0950 0.1020 1,067,595 -0.01(-6.68%)
Nov 06, 2024 0.1030 0.1130 0.1010 0.1093 1,396,067 +0.01(+6.12%)
Nov 05, 2024 0.1155 0.1195 0.0860 0.1030 7,238,951 -0.02(-13.81%)
Nov 04, 2024 0.1217 0.1241 0.1084 0.1195 983,682 -0.00(-1.81%)
Nov 01, 2024 0.1260 0.1260 0.1143 0.1217 971,878 -0.00(-2.17%)
Oct 31, 2024 0.1290 0.1295 0.1205 0.1244 893,773 -0.00(-2.05%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.