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 (%)
Mar 31, 2021 0.1300 0.1430 0.1262 0.1314 452,587 -0.00(-2.16%)
Mar 30, 2021 0.1305 0.1425 0.1305 0.1343 62,770 +0.00(+0.22%)
Mar 29, 2021 0.1480 0.1480 0.1308 0.1340 153,283 -0.00(-0.74%)
Mar 26, 2021 0.1390 0.1390 0.1253 0.1350 57,600 +0.00(+0.15%)
Mar 25, 2021 0.1326 0.1378 0.1267 0.1348 244,941 +0.00(+3.69%)
Mar 24, 2021 0.1285 0.1520 0.1280 0.1300 445,642 -0.01(-6.81%)
Mar 23, 2021 0.1375 0.1469 0.1346 0.1395 76,681 +0.00(+0.36%)
Mar 22, 2021 0.1530 0.1530 0.1300 0.1390 108,399 -0.00(-0.22%)
Mar 19, 2021 0.1450 0.1500 0.1368 0.1393 303,600 -0.00(-1.76%)
Mar 18, 2021 0.1485 0.1485 0.1375 0.1418 530,138 -0.00(-2.48%)
Mar 17, 2021 0.1442 0.1457 0.1330 0.1454 195,275 +0.00(+1.68%)
Mar 16, 2021 0.1620 0.1620 0.1400 0.1430 273,555 -0.00(-1.38%)
Mar 15, 2021 0.1550 0.1550 0.1390 0.1450 218,223 +0.00(+0.55%)
Mar 12, 2021 0.1543 0.1543 0.1406 0.1442 481,400 -0.00(-2.63%)
Mar 11, 2021 0.1390 0.1548 0.1380 0.1481 844,690 +0.01(+8.98%)
Mar 10, 2021 0.1478 0.1600 0.1301 0.1359 381,940 -0.00(-3.07%)
Mar 09, 2021 0.1315 0.1504 0.1315 0.1402 312,879 +0.00(+3.55%)
Mar 08, 2021 0.1370 0.1380 0.1245 0.1354 393,295 +0.01(+4.15%)
Mar 05, 2021 0.1300 0.1413 0.1250 0.1300 902,500 -0.01(-3.70%)
Mar 04, 2021 0.1464 0.1549 0.1325 0.1350 1,169,938 -0.01(-8.35%)
Mar 03, 2021 0.1400 0.1640 0.1400 0.1473 309,100 -0.00(-1.80%)
Mar 02, 2021 0.1450 0.1630 0.1450 0.1500 320,827 -0.01(-3.23%)
Mar 01, 2021 0.1600 0.1644 0.1518 0.1550 445,380 -0.00(-1.77%)
Feb 26, 2021 0.1720 0.1720 0.1451 0.1578 1,374,300 +0.00(+1.15%)
Feb 25, 2021 0.1780 0.1780 0.1542 0.1560 683,810 -0.01(-5.05%)
Feb 24, 2021 0.1610 0.1798 0.1534 0.1643 976,755 -0.01(-4.09%)
Feb 23, 2021 0.1770 0.1770 0.1500 0.1713 1,694,843 -0.02(-12.24%)
Feb 22, 2021 0.2130 0.2130 0.1881 0.1952 401,311 -0.00(-1.51%)
Feb 19, 2021 0.1905 0.2045 0.1820 0.1982 664,300 +0.01(+6.67%)
Feb 18, 2021 0.2097 0.2099 0.1825 0.1858 929,095 -0.02(-8.92%)
Feb 17, 2021 0.2243 0.2322 0.2000 0.2040 689,015 -0.01(-5.73%)
Feb 16, 2021 0.2120 0.2460 0.2106 0.2164 3,590,681 -0.01(-4.08%)
Feb 12, 2021 0.2200 0.2365 0.1921 0.2256 1,507,400 +0.01(+4.20%)
Feb 11, 2021 0.3210 0.3210 0.2165 0.2165 3,130,976 -0.06(-22.40%)
Feb 10, 2021 0.2645 0.3256 0.2499 0.2790 3,766,285 +0.03(+12.05%)
Feb 09, 2021 0.2499 0.2499 0.2218 0.2490 1,540,393 +0.04(+17.73%)
Feb 08, 2021 0.1975 0.2288 0.1810 0.2115 1,822,761 +0.02(+9.93%)
Feb 05, 2021 0.1673 0.1953 0.1620 0.1924 1,575,600 +0.02(+9.38%)
Feb 04, 2021 0.1830 0.1830 0.1588 0.1759 917,707 +0.00(+1.50%)
Feb 03, 2021 0.1720 0.1740 0.1641 0.1733 625,510 +0.01(+8.72%)
Feb 02, 2021 0.1675 0.1675 0.1467 0.1594 987,254 +0.01(+6.41%)
Feb 01, 2021 0.1360 0.1554 0.1360 0.1498 294,000 +0.00(+0.74%)
Jan 29, 2021 0.1434 0.1700 0.1397 0.1487 852,200 +0.00(+1.78%)
Jan 28, 2021 0.1400 0.1489 0.1321 0.1461 834,545 +0.01(+4.36%)
Jan 27, 2021 0.1605 0.1657 0.1400 0.1400 1,474,853 -0.02(-11.95%)
Jan 26, 2021 0.1700 0.1700 0.1519 0.1590 212,569 +0.00(+2.12%)
Jan 25, 2021 0.1675 0.1705 0.1494 0.1557 670,020 -0.01(-5.75%)
Jan 22, 2021 0.1750 0.1750 0.1521 0.1652 499,500 +0.00(+0.12%)
Jan 21, 2021 0.1890 0.1890 0.1501 0.1650 769,700 -0.01(-3.57%)
Jan 20, 2021 0.1695 0.1902 0.1600 0.1711 907,744 +0.01(+8.63%)
Jan 19, 2021 0.1442 0.1610 0.1438 0.1575 671,623 +0.02(+12.42%)
Jan 15, 2021 0.1490 0.1509 0.1380 0.1401 1,176,500 -0.00(-2.51%)
Jan 14, 2021 0.1325 0.1439 0.1274 0.1437 417,760 +0.01(+10.97%)
Jan 13, 2021 0.1330 0.1340 0.1200 0.1295 288,952 +0.00(+2.45%)
Jan 12, 2021 0.1370 0.1370 0.1204 0.1264 456,603 +0.00(+1.94%)
Jan 11, 2021 0.1181 0.1313 0.1150 0.1240 296,002 -0.00(-2.75%)
Jan 08, 2021 0.1438 0.1455 0.1168 0.1275 620,000 -0.01(-6.18%)
Jan 07, 2021 0.1337 0.1460 0.1282 0.1359 491,360 +0.01(+6.59%)
Jan 06, 2021 0.1300 0.1300 0.1100 0.1275 465,399 +0.01(+7.69%)
Jan 05, 2021 0.1100 0.1199 0.1049 0.1184 245,617 +0.01(+9.63%)
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.