Canada markets open in 7 hours 11 minutes

Vivos Inc. (RDGL)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD
Add to watchlist
0.1664+0.0064 (+4.00%)
At close: 03:50PM EDT
Time Period:
Jun 06, 2023 - Jun 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 20240.16830.17000.15950.16800.1680732,708
Jun 04, 20240.16490.17450.16000.16000.1600941,831
Jun 03, 20240.17350.17450.15210.16000.16001,264,106
May 31, 20240.16950.17780.16080.17450.1745812,283
May 30, 20240.16490.16950.15750.16950.1695938,643
May 29, 20240.17670.17670.15200.16350.16351,106,856
May 28, 20240.14700.17700.14700.16780.16781,532,816
May 24, 20240.14750.14900.14100.14700.1470943,267
May 23, 20240.14120.14900.14000.14680.14681,864,504
May 22, 20240.16300.16490.14100.15020.15022,273,448
May 21, 20240.17000.17250.15250.16490.16491,506,287
May 20, 20240.18000.18990.16900.17000.1700984,663
May 17, 20240.18300.18990.16400.17850.17852,185,958
May 16, 20240.19570.20750.18250.18410.18411,088,908
May 15, 20240.19610.20500.18550.19990.19991,412,912
May 14, 20240.19450.21050.18050.20080.20081,810,684
May 13, 20240.19980.21250.18600.19790.19791,228,478
May 10, 20240.17400.20000.17000.20000.20002,552,902
May 09, 20240.17000.17400.14500.16280.16281,738,601
May 08, 20240.17720.18000.14010.16800.16804,335,796
May 07, 20240.18120.19500.15200.17950.17952,023,711
May 06, 20240.20070.21450.17500.18500.18502,374,560
May 03, 20240.21300.21990.13770.19970.19976,510,916
May 02, 20240.21000.24200.20100.21500.21505,990,850
May 01, 20240.17500.20950.17100.20800.20804,641,728
Apr 30, 20240.15900.17350.15150.17250.17251,683,535
Apr 29, 20240.14730.18000.13500.15700.15705,063,167
Apr 26, 20240.12000.15990.12000.15000.15002,763,974
Apr 25, 20240.12290.12400.10400.11990.11991,061,702
Apr 24, 20240.10400.12000.10340.11870.11871,558,667
Apr 23, 20240.10310.10700.10300.10500.1050230,748
Apr 22, 20240.10600.10670.10100.10650.1065399,559
Apr 19, 20240.10310.10720.09750.10600.10601,356,556
Apr 18, 20240.10550.10550.10010.10310.1031501,366
Apr 17, 20240.11500.11500.10200.10540.1054761,882
Apr 16, 20240.10900.11000.10010.10990.10991,387,721
Apr 15, 20240.10970.11990.09550.10940.10942,581,378
Apr 12, 20240.11000.11480.09600.10440.10443,308,376
Apr 11, 20240.09440.11000.09320.10830.10834,399,300
Apr 10, 20240.08540.09780.08390.09200.09201,574,018
Apr 09, 20240.08240.08500.08010.08420.0842862,358
Apr 08, 20240.08100.08250.07600.08120.0812446,042
Apr 05, 20240.07600.08000.07400.08000.08001,207,302
Apr 04, 20240.07990.07990.07510.07600.0760309,238
Apr 03, 20240.07590.08300.07530.07920.07921,080,351
Apr 02, 20240.07490.07620.07230.07540.0754852,263
Apr 01, 20240.07100.07700.07040.07400.07401,129,988
Mar 28, 20240.07000.07230.06990.07230.0723218,239
Mar 27, 20240.07200.07300.07000.07100.0710206,551
Mar 26, 20240.06940.07300.05990.07150.0715630,426
Mar 25, 20240.06700.06990.06100.06810.0681351,974
Mar 22, 20240.06990.06990.06650.06820.0682171,987
Mar 21, 20240.06990.06990.06650.06990.0699153,020
Mar 20, 20240.06990.07240.06650.06980.0698264,134
Mar 19, 20240.07110.07290.06510.06820.0682654,310
Mar 18, 20240.07350.07700.07110.07240.0724214,628
Mar 15, 20240.07300.07700.06610.07230.0723316,401
Mar 14, 20240.07700.07740.06610.07300.0730645,036
Mar 13, 20240.07410.07500.07120.07490.0749126,585
Mar 12, 20240.07500.07540.07100.07390.0739536,161
Mar 11, 20240.07300.07500.07000.07410.0741288,217
Mar 08, 20240.07180.07480.07080.07360.0736757,212
Mar 07, 20240.06810.07350.06410.07140.07141,219,345
Mar 06, 20240.06200.07120.06200.06570.0657335,703
Mar 05, 20240.05600.06250.05600.06200.0620196,028
Mar 04, 20240.06250.06400.05210.05600.05601,190,684
Mar 01, 20240.05240.06240.05240.06200.06201,256,269
Feb 29, 20240.05400.05400.04900.05170.05171,297,825
Feb 28, 20240.05300.05690.05210.05310.0531642,982
Feb 27, 20240.05490.05920.05260.05470.0547341,527
Feb 26, 20240.05590.05890.05110.05340.05341,787,626
Feb 23, 20240.05260.05590.04900.05590.05591,040,335
Feb 22, 20240.05400.05400.04980.05100.05101,446,780
Feb 21, 20240.04990.05700.04990.05350.0535543,367
Feb 20, 20240.05100.05300.04990.05000.05001,356,572
Feb 16, 20240.05650.05650.05030.05100.0510906,717
Feb 15, 20240.05590.05870.05370.05480.0548146,059
Feb 14, 20240.05890.05890.05300.05860.0586724,191
Feb 13, 20240.05660.05880.05660.05830.0583412,600
Feb 12, 20240.05660.05830.05610.05830.058386,936
Feb 09, 20240.05530.05660.05400.05660.056610,525
Feb 08, 20240.05300.05670.05300.05660.056629,244
Feb 07, 20240.05950.05950.05100.05400.0540513,582
Feb 06, 20240.05390.05970.05150.05520.0552253,431
Feb 05, 20240.05800.05860.05010.05300.05301,480,545
Feb 02, 20240.05500.05930.05420.05800.0580642,550
Feb 01, 20240.05610.05930.05390.05800.0580405,855
Jan 31, 20240.05950.06000.05120.05830.0583696,743
Jan 30, 20240.06320.06320.05980.06000.0600763,105
Jan 29, 20240.06260.06480.06020.06170.0617618,819
Jan 26, 20240.06660.07000.06010.06370.0637915,908
Jan 25, 20240.06410.07100.06200.06700.0670596,358
Jan 24, 20240.06820.07000.06310.06620.0662239,220
Jan 23, 20240.06900.07400.06650.06760.0676505,629
Jan 22, 20240.06690.06970.06220.06930.0693534,646
Jan 19, 20240.06500.06650.06210.06650.0665214,556
Jan 18, 20240.06310.06680.06210.06490.064985,981
Jan 17, 20240.06350.06750.06120.06420.0642197,278
Jan 16, 20240.06980.06980.06020.06200.0620501,334
Jan 12, 20240.06980.06980.06790.06980.0698173,869
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...