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 (%)
Oct 31, 2022 0.0220 0.0238 0.0220 0.0238 15,276 +0.00(+8.18%)
Oct 28, 2022 0.0220 0.0220 0.0220 0.0220 12,250 -0.00(-16.98%)
Oct 27, 2022 0.0270 0.0270 0.0243 0.0265 32,166 +0.00(+6.00%)
Oct 26, 2022 0.0247 0.0253 0.0216 0.0250 26,642 +0.00(+10.13%)
Oct 25, 2022 0.0263 0.0263 0.0227 0.0227 36,067 -0.00(-10.98%)
Oct 24, 2022 0.0215 0.0255 0.0215 0.0255 51,500 +0.00(+5.81%)
Oct 21, 2022 0.0252 0.0252 0.0219 0.0241 311,100 -0.00(-4.37%)
Oct 20, 2022 0.0252 0.0275 0.0252 0.0252 2,952 +0.00(+0.40%)
Oct 19, 2022 0.0291 0.0291 0.0251 0.0251 13,856 -0.00(-15.49%)
Oct 18, 2022 0.0276 0.0300 0.0254 0.0297 27,066 +0.00(+4.21%)
Oct 17, 2022 0.0284 0.0285 0.0240 0.0285 149,850 +0.00(+18.75%)
Oct 14, 2022 0.0220 0.0288 0.0220 0.0240 65,922 +0.00(+10.09%)
Oct 13, 2022 0.0210 0.0218 0.0210 0.0218 12,532 -0.00(-6.44%)
Oct 12, 2022 0.0239 0.0259 0.0213 0.0233 19,226 -0.00(-7.17%)
Oct 11, 2022 0.0267 0.0270 0.0200 0.0251 170,445 +0.00(+23.65%)
Oct 10, 2022 0.0200 0.0235 0.0200 0.0203 12,367 -0.00(-3.33%)
Oct 07, 2022 0.0242 0.0242 0.0210 0.0210 66,800 -0.00(-3.23%)
Oct 06, 2022 0.0182 0.0217 0.0181 0.0217 379,132 +0.00(+17.93%)
Oct 05, 2022 0.0193 0.0215 0.0179 0.0184 104,152 +0.00(+1.66%)
Oct 04, 2022 0.0194 0.0209 0.0181 0.0181 228,310 -0.00(-9.50%)
Oct 03, 2022 0.0214 0.0214 0.0200 0.0200 52,866 -0.00(-6.54%)
Sep 30, 2022 0.0200 0.0224 0.0200 0.0214 16,320 -0.00(-2.73%)
Sep 29, 2022 0.0220 0.0225 0.0189 0.0220 118,477 -0.00(-3.51%)
Sep 28, 2022 0.0251 0.0254 0.0228 0.0228 24,802 -0.00(-3.80%)
Sep 27, 2022 0.0219 0.0237 0.0207 0.0237 3,014 +0.00(+11.27%)
Sep 26, 2022 0.0230 0.0237 0.0213 0.0213 52,972 -0.00(-11.62%)
Sep 23, 2022 0.0240 0.0241 0.0217 0.0241 3,662 -0.00(-0.82%)
Sep 22, 2022 0.0240 0.0255 0.0222 0.0243 30,304 -0.00(-6.54%)
Sep 21, 2022 0.0217 0.0264 0.0217 0.0260 54,390 +0.00(+2.36%)
Sep 20, 2022 0.0255 0.0270 0.0250 0.0254 464,105 -0.00(-2.31%)
Sep 19, 2022 0.0270 0.0276 0.0260 0.0260 22,778 -0.00(-2.62%)
Sep 16, 2022 0.0284 0.0300 0.0261 0.0267 21,533 +0.00(+2.30%)
Sep 15, 2022 0.0281 0.0281 0.0261 0.0261 25,000 +0.00(+0.00%)
Sep 14, 2022 0.0254 0.0300 0.0254 0.0261 28,810 -0.00(-1.51%)
Sep 13, 2022 0.0265 0.0265 0.0265 0.0265 4,947 +0.00(+0.38%)
Sep 12, 2022 0.0285 0.0292 0.0264 0.0264 6,700 -0.00(-4.00%)
Sep 09, 2022 0.0285 0.0336 0.0263 0.0275 45,812 +0.00(+6.18%)
Sep 08, 2022 0.0254 0.0270 0.0254 0.0259 27,420 -0.00(-13.09%)
Sep 07, 2022 0.0298 0.0298 0.0298 0.0298 7,500 +0.00(+12.03%)
Sep 06, 2022 0.0320 0.0343 0.0266 0.0266 69,285 -0.00(-13.07%)
Sep 02, 2022 0.0285 0.0306 0.0270 0.0306 22,011 +0.00(+0.66%)
Sep 01, 2022 0.0292 0.0304 0.0292 0.0304 9,515 +0.00(+12.59%)
Aug 31, 2022 0.0290 0.0290 0.0270 0.0270 3,813 -0.00(-7.53%)
Aug 30, 2022 0.0299 0.0299 0.0292 0.0292 117,070 -0.01(-18.89%)
Aug 29, 2022 0.0294 0.0360 0.0285 0.0360 73,343 +0.01(+19.60%)
Aug 26, 2022 0.0318 0.0330 0.0301 0.0301 86,670 -0.00(-5.35%)
Aug 25, 2022 0.0301 0.0330 0.0301 0.0318 50,345 +0.00(+2.91%)
Aug 24, 2022 0.0302 0.0330 0.0302 0.0309 25,310 -0.00(-0.32%)
Aug 23, 2022 0.0322 0.0322 0.0310 0.0310 42,451 +0.00(+2.99%)
Aug 22, 2022 0.0334 0.0334 0.0301 0.0301 58,954 -0.00(-0.33%)
Aug 19, 2022 0.0400 0.0400 0.0302 0.0302 5,669 -0.00(-11.70%)
Aug 18, 2022 0.0303 0.0354 0.0303 0.0342 9,322 +0.00(+12.87%)
Aug 17, 2022 0.0300 0.0356 0.0300 0.0303 94,164 -0.00(-5.31%)
Aug 16, 2022 0.0350 0.0372 0.0320 0.0320 54,718 -0.00(-10.11%)
Aug 15, 2022 0.0350 0.0372 0.0350 0.0356 4,807 -0.00(-11.00%)
Aug 12, 2022 0.0398 0.0400 0.0350 0.0400 107,390 +0.00(+8.11%)
Aug 11, 2022 0.0370 0.0400 0.0370 0.0370 16,000 -0.00(-5.85%)
Aug 10, 2022 0.0408 0.0408 0.0393 0.0393 2,659 +0.00(+1.29%)
Aug 09, 2022 0.0347 0.0401 0.0335 0.0388 32,952 +0.00(+10.86%)
Aug 08, 2022 0.0393 0.0393 0.0345 0.0350 44,845 -0.00(-8.38%)
Aug 05, 2022 0.0342 0.0390 0.0342 0.0382 12,057 +0.00(+14.03%)
Aug 04, 2022 0.0335 0.0335 0.0335 0.0335 333 -0.00(-4.56%)
Aug 03, 2022 0.0395 0.0395 0.0350 0.0351 21,604 -0.00(-6.90%)
Aug 02, 2022 0.0365 0.0377 0.0335 0.0377 35,181 +0.00(+12.54%)
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.