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, 2019 0.2070 0.2101 0.2010 0.2035 75,481 -0.01(-3.55%)
Oct 30, 2019 0.2160 0.2251 0.2100 0.2110 93,889 -0.01(-6.47%)
Oct 29, 2019 0.2209 0.2360 0.2209 0.2256 64,892 +0.00(+0.85%)
Oct 28, 2019 0.2317 0.2359 0.2237 0.2237 73,810 -0.01(-3.45%)
Oct 25, 2019 0.2374 0.2496 0.2250 0.2317 63,700 +0.00(+0.74%)
Oct 24, 2019 0.2300 0.2459 0.2200 0.2300 125,337 +0.00(+0.00%)
Oct 23, 2019 0.2403 0.2474 0.2300 0.2300 59,206 -0.01(-3.36%)
Oct 22, 2019 0.2200 0.2400 0.2200 0.2380 127,879 +0.02(+8.18%)
Oct 21, 2019 0.2200 0.2211 0.2100 0.2200 149,491 +0.00(+2.14%)
Oct 18, 2019 0.2065 0.2157 0.2065 0.2154 95,000 +0.00(+1.65%)
Oct 17, 2019 0.2085 0.2200 0.2042 0.2119 177,252 -0.00(-0.98%)
Oct 16, 2019 0.2060 0.2180 0.2060 0.2140 110,000 -0.01(-2.73%)
Oct 15, 2019 0.2120 0.2200 0.2090 0.2200 191,361 +0.02(+9.40%)
Oct 14, 2019 0.2035 0.2200 0.2006 0.2011 244,486 -0.02(-8.59%)
Oct 11, 2019 0.2306 0.2410 0.2143 0.2200 318,700 -0.01(-5.66%)
Oct 10, 2019 0.2410 0.2549 0.2303 0.2332 123,394 -0.02(-6.12%)
Oct 09, 2019 0.2475 0.2590 0.2450 0.2484 65,781 -0.00(-0.64%)
Oct 08, 2019 0.2555 0.2614 0.2500 0.2500 63,038 -0.00(-1.57%)
Oct 07, 2019 0.2560 0.2700 0.2520 0.2540 102,115 -0.02(-5.93%)
Oct 04, 2019 0.2744 0.2800 0.2690 0.2700 111,200 -0.00(-0.84%)
Oct 03, 2019 0.2810 0.2820 0.2649 0.2723 54,351 -0.01(-1.87%)
Oct 02, 2019 0.2604 0.2816 0.2500 0.2775 163,688 +0.01(+3.39%)
Oct 01, 2019 0.2670 0.2846 0.2620 0.2684 85,268 -0.01(-3.59%)
Sep 30, 2019 0.2700 0.2873 0.2680 0.2784 66,295 +0.00(+1.68%)
Sep 27, 2019 0.2714 0.2800 0.2696 0.2738 56,400 -0.00(-0.18%)
Sep 26, 2019 0.2620 0.2815 0.2507 0.2743 206,350 +0.02(+7.57%)
Sep 25, 2019 0.2490 0.2799 0.2417 0.2550 420,425 -0.01(-4.89%)
Sep 24, 2019 0.2850 0.2850 0.2622 0.2681 321,792 -0.03(-8.62%)
Sep 23, 2019 0.2888 0.3110 0.2846 0.2934 199,991 -0.00(-1.21%)
Sep 20, 2019 0.3000 0.3111 0.2918 0.2970 243,400 -0.01(-2.91%)
Sep 19, 2019 0.3099 0.3141 0.2999 0.3059 39,335 +0.00(+1.12%)
Sep 18, 2019 0.3054 0.3172 0.3000 0.3025 55,186 -0.00(-0.23%)
Sep 17, 2019 0.3000 0.3198 0.3000 0.3032 72,564 +0.00(+0.36%)
Sep 16, 2019 0.3060 0.3124 0.2998 0.3021 87,927 -0.01(-2.55%)
Sep 13, 2019 0.3191 0.3229 0.3017 0.3100 176,600 -0.01(-3.13%)
Sep 12, 2019 0.3225 0.3236 0.3155 0.3200 151,054 -0.01(-1.54%)
Sep 11, 2019 0.3307 0.3332 0.3184 0.3250 26,119 -0.00(-0.03%)
Sep 10, 2019 0.3270 0.3353 0.3250 0.3251 146,923 -0.01(-2.37%)
Sep 09, 2019 0.3540 0.3540 0.3306 0.3330 52,487 -0.01(-3.06%)
Sep 06, 2019 0.3405 0.3493 0.3363 0.3435 78,900 +0.01(+1.54%)
Sep 05, 2019 0.3172 0.3383 0.3122 0.3383 80,187 +0.01(+1.96%)
Sep 04, 2019 0.3098 0.3323 0.3076 0.3318 109,472 +0.01(+4.08%)
Sep 03, 2019 0.3100 0.3320 0.3092 0.3188 83,988 -0.01(-3.39%)
Aug 30, 2019 0.3297 0.3300 0.3200 0.3300 74,300 +0.00(+0.82%)
Aug 29, 2019 0.3330 0.3500 0.3251 0.3273 221,535 -0.01(-3.59%)
Aug 28, 2019 0.3500 0.3529 0.3350 0.3395 81,498 -0.01(-3.14%)
Aug 27, 2019 0.3550 0.3571 0.3385 0.3505 100,039 +0.00(+0.86%)
Aug 26, 2019 0.3333 0.3507 0.3297 0.3475 193,070 +0.01(+4.51%)
Aug 23, 2019 0.3361 0.3426 0.3291 0.3325 215,100 -0.00(-0.78%)
Aug 22, 2019 0.3545 0.3545 0.3322 0.3351 50,702 -0.01(-1.59%)
Aug 21, 2019 0.3450 0.3500 0.3361 0.3405 95,100 +0.00(+0.74%)
Aug 20, 2019 0.3357 0.3460 0.3230 0.3380 89,816 +0.00(+0.57%)
Aug 19, 2019 0.3225 0.3393 0.3225 0.3361 30,130 +0.01(+2.25%)
Aug 16, 2019 0.3182 0.3379 0.3182 0.3287 32,500 +0.00(+0.37%)
Aug 15, 2019 0.3357 0.3416 0.3141 0.3275 199,943 -0.01(-3.79%)
Aug 14, 2019 0.3382 0.3450 0.3227 0.3404 98,664 -0.00(-0.61%)
Aug 13, 2019 0.3403 0.3468 0.3199 0.3425 523,157 +0.00(+1.15%)
Aug 12, 2019 0.3208 0.3478 0.3208 0.3386 221,885 +0.01(+4.38%)
Aug 09, 2019 0.3528 0.3752 0.3141 0.3244 434,300 -0.05(-12.77%)
Aug 08, 2019 0.3860 0.3860 0.3621 0.3719 93,731 -0.01(-1.87%)
Aug 07, 2019 0.3830 0.3900 0.3652 0.3790 217,015 -0.00(-0.60%)
Aug 06, 2019 0.4104 0.4323 0.3762 0.3813 179,742 -0.02(-4.68%)
Aug 05, 2019 0.4093 0.4185 0.3540 0.4000 113,838 +0.03(+7.21%)
Aug 02, 2019 0.3690 0.3750 0.3435 0.3731 223,300 +0.02(+5.40%)
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.