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

Vivo Cannabis Inc (OP: VVCIF )

0.0153 UNCHANGED
Last Price Updated: 3:09 PM EDT, Apr 4, 2023 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 (%)
Jan 31, 2020 0.2650 0.2702 0.2450 0.2475 173,500 -0.02(-7.65%)
Jan 30, 2020 0.2640 0.2890 0.2640 0.2680 199,451 -0.01(-2.90%)
Jan 29, 2020 0.3025 0.3050 0.2750 0.2760 198,684 -0.03(-9.33%)
Jan 28, 2020 0.3260 0.3284 0.2900 0.3044 206,138 -0.01(-4.43%)
Jan 27, 2020 0.2816 0.3358 0.2660 0.3185 146,944 +0.00(+0.47%)
Jan 24, 2020 0.3744 0.3950 0.2800 0.3170 698,200 -0.03(-9.56%)
Jan 23, 2020 0.3345 0.3539 0.3120 0.3505 595,346 +0.05(+15.41%)
Jan 22, 2020 0.2875 0.3074 0.2800 0.3037 574,531 +0.02(+8.46%)
Jan 21, 2020 0.2460 0.3139 0.2400 0.2800 1,049,926 +0.07(+33.08%)
Jan 17, 2020 0.1828 0.2181 0.1800 0.2104 419,900 +0.02(+10.16%)
Jan 16, 2020 0.1890 0.1950 0.1801 0.1910 425,904 +0.01(+2.96%)
Jan 15, 2020 0.1600 0.1888 0.1600 0.1855 253,993 +0.02(+9.12%)
Jan 14, 2020 0.1664 0.1739 0.1600 0.1700 171,293 +0.00(+0.06%)
Jan 13, 2020 0.1700 0.1739 0.1620 0.1699 140,416 -0.00(-0.47%)
Jan 10, 2020 0.1687 0.1780 0.1650 0.1707 90,700 +0.00(+0.65%)
Jan 09, 2020 0.1645 0.1747 0.1608 0.1696 126,038 -0.00(-0.24%)
Jan 08, 2020 0.1632 0.1739 0.1582 0.1700 222,068 +0.00(+1.74%)
Jan 07, 2020 0.1644 0.1671 0.1600 0.1671 102,335 -0.00(-1.24%)
Jan 06, 2020 0.1560 0.1692 0.1559 0.1692 58,933 +0.01(+7.09%)
Jan 03, 2020 0.1608 0.1666 0.1550 0.1580 38,500 -0.00(-2.41%)
Jan 02, 2020 0.1681 0.1692 0.1550 0.1619 227,070 -0.00(-1.88%)
Dec 31, 2019 0.1500 0.1712 0.1455 0.1650 666,300 +0.01(+7.84%)
Dec 30, 2019 0.1500 0.1592 0.1410 0.1530 202,542 +0.00(+1.19%)
Dec 27, 2019 0.1430 0.1574 0.1430 0.1512 93,400 +0.01(+5.00%)
Dec 26, 2019 0.1430 0.1496 0.1430 0.1440 102,738 -0.00(-1.77%)
Dec 24, 2019 0.1450 0.1575 0.1450 0.1466 97,900 -0.01(-4.18%)
Dec 23, 2019 0.1580 0.1692 0.1500 0.1530 435,792 -0.01(-5.67%)
Dec 20, 2019 0.1500 0.1684 0.1400 0.1622 81,900 +0.01(+9.59%)
Dec 19, 2019 0.1399 0.1576 0.1399 0.1480 74,057 -0.01(-6.27%)
Dec 18, 2019 0.1440 0.1586 0.1440 0.1579 250,578 +0.00(+3.07%)
Dec 17, 2019 0.1500 0.1604 0.1490 0.1532 275,450 -0.00(-0.97%)
Dec 16, 2019 0.1562 0.1615 0.1510 0.1547 106,656 +0.00(+1.31%)
Dec 13, 2019 0.1520 0.1649 0.1520 0.1527 117,100 -0.00(-2.68%)
Dec 12, 2019 0.1570 0.1675 0.1500 0.1569 180,647 -0.01(-3.15%)
Dec 11, 2019 0.1680 0.1680 0.1573 0.1620 67,331 -0.00(-1.58%)
Dec 10, 2019 0.1626 0.1695 0.1570 0.1646 131,927 +0.00(+2.87%)
Dec 09, 2019 0.1585 0.1750 0.1585 0.1600 154,405 -0.01(-4.53%)
Dec 06, 2019 0.1641 0.1750 0.1606 0.1676 62,900 +0.00(+1.76%)
Dec 05, 2019 0.1675 0.1747 0.1593 0.1647 66,584 -0.00(-2.54%)
Dec 04, 2019 0.1790 0.1790 0.1675 0.1690 51,856 -0.01(-5.16%)
Dec 03, 2019 0.1800 0.1800 0.1680 0.1782 59,698 -0.00(-0.94%)
Dec 02, 2019 0.1745 0.1799 0.1675 0.1799 103,635 -0.00(-0.66%)
Nov 29, 2019 0.1778 0.1845 0.1701 0.1811 55,900 -0.00(-2.06%)
Nov 27, 2019 0.1800 0.1889 0.1754 0.1849 74,900 +0.01(+4.76%)
Nov 26, 2019 0.1680 0.1849 0.1680 0.1765 183,997 -0.01(-4.65%)
Nov 25, 2019 0.1885 0.1994 0.1750 0.1851 214,042 -0.01(-3.59%)
Nov 22, 2019 0.2115 0.2115 0.1864 0.1920 74,600 -0.01(-3.86%)
Nov 21, 2019 0.1845 0.2089 0.1801 0.1997 377,476 +0.01(+7.95%)
Nov 20, 2019 0.1775 0.1926 0.1775 0.1850 90,734 +0.01(+5.23%)
Nov 19, 2019 0.1765 0.1836 0.1703 0.1758 165,089 +0.00(+2.09%)
Nov 18, 2019 0.1903 0.1904 0.1701 0.1722 383,734 -0.02(-10.73%)
Nov 15, 2019 0.1940 0.1977 0.1800 0.1929 262,700 +0.00(+0.21%)
Nov 14, 2019 0.2041 0.2100 0.1846 0.1925 116,880 -0.01(-3.75%)
Nov 13, 2019 0.2099 0.2144 0.1970 0.2000 71,598 -0.01(-5.53%)
Nov 12, 2019 0.1993 0.2142 0.1993 0.2117 38,191 +0.00(+0.81%)
Nov 11, 2019 0.1980 0.2145 0.1980 0.2100 22,548 +0.01(+3.50%)
Nov 08, 2019 0.2093 0.2200 0.2028 0.2029 150,200 -0.01(-3.38%)
Nov 07, 2019 0.1975 0.2125 0.1970 0.2100 31,387 +0.01(+2.54%)
Nov 06, 2019 0.2150 0.2150 0.1985 0.2048 142,681 -0.01(-2.75%)
Nov 05, 2019 0.1985 0.2106 0.1961 0.2106 136,468 +0.01(+3.18%)
Nov 04, 2019 0.1985 0.2152 0.1985 0.2041 61,428 -0.00(-1.21%)
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.