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 (%)
May 31, 2019 0.4970 0.5250 0.4800 0.4800 148,400 -0.02(-4.00%)
May 30, 2019 0.5175 0.5230 0.4930 0.5000 151,929 -0.01(-2.52%)
May 29, 2019 0.5071 0.5168 0.5000 0.5129 71,583 -0.01(-1.87%)
May 28, 2019 0.5265 0.5452 0.5144 0.5227 102,972 -0.00(-0.08%)
May 24, 2019 0.5205 0.5300 0.5170 0.5231 99,300 -0.00(-0.08%)
May 23, 2019 0.5270 0.5380 0.5033 0.5235 138,157 +0.01(+1.65%)
May 22, 2019 0.5061 0.5300 0.4985 0.5150 261,012 +0.02(+3.46%)
May 21, 2019 0.5150 0.5150 0.4900 0.4978 103,108 -0.00(-0.04%)
May 20, 2019 0.4924 0.5299 0.4847 0.4980 78,904 -0.00(-0.40%)
May 17, 2019 0.5069 0.5118 0.4879 0.5000 123,500 +0.00(+0.81%)
May 16, 2019 0.4910 0.5100 0.4900 0.4960 99,393 -0.01(-2.75%)
May 15, 2019 0.5270 0.5270 0.4980 0.5100 218,256 -0.01(-2.49%)
May 14, 2019 0.5307 0.5374 0.5100 0.5230 209,191 +0.00(+0.04%)
May 13, 2019 0.4873 0.5400 0.4810 0.5228 296,992 +0.03(+6.69%)
May 10, 2019 0.5140 0.5269 0.4900 0.4900 159,900 -0.02(-3.92%)
May 09, 2019 0.5300 0.5382 0.5009 0.5100 319,833 -0.02(-3.95%)
May 08, 2019 0.5382 0.5500 0.5253 0.5310 363,803 -0.02(-4.26%)
May 07, 2019 0.5899 0.5915 0.5400 0.5546 209,217 -0.04(-5.98%)
May 06, 2019 0.5629 0.5927 0.5527 0.5899 180,965 -0.01(-1.68%)
May 03, 2019 0.5825 0.6105 0.5782 0.6000 165,000 +0.01(+2.21%)
May 02, 2019 0.6235 0.6272 0.5800 0.5870 387,495 -0.03(-5.32%)
May 01, 2019 0.6145 0.6330 0.6000 0.6200 262,746 +0.01(+0.96%)
Apr 30, 2019 0.6992 0.7000 0.6137 0.6141 1,009,121 -0.05(-7.79%)
Apr 29, 2019 0.6570 0.6805 0.6474 0.6660 390,843 -0.02(-3.38%)
Apr 26, 2019 0.6500 0.6893 0.6500 0.6893 203,300 +0.02(+2.44%)
Apr 25, 2019 0.6745 0.7099 0.6530 0.6729 399,885 +0.00(+0.43%)
Apr 24, 2019 0.6230 0.6843 0.6230 0.6700 384,283 +0.03(+4.12%)
Apr 23, 2019 0.6300 0.6436 0.6229 0.6435 406,546 +0.01(+1.23%)
Apr 22, 2019 0.6045 0.6390 0.6031 0.6357 127,076 +0.02(+2.81%)
Apr 18, 2019 0.6124 0.6258 0.6000 0.6183 260,900 +0.01(+0.96%)
Apr 17, 2019 0.6080 0.6254 0.6050 0.6124 189,786 -0.01(-0.89%)
Apr 16, 2019 0.6100 0.6690 0.6000 0.6179 432,804 -0.00(-0.34%)
Apr 15, 2019 0.6441 0.6556 0.6171 0.6200 149,661 -0.02(-3.43%)
Apr 12, 2019 0.6660 0.6715 0.6264 0.6420 534,000 -0.01(-2.15%)
Apr 11, 2019 0.6923 0.6923 0.6400 0.6561 391,079 -0.03(-3.90%)
Apr 10, 2019 0.6765 0.6919 0.6704 0.6827 117,580 +0.00(+0.40%)
Apr 09, 2019 0.7225 0.7241 0.6800 0.6800 134,982 -0.03(-3.66%)
Apr 08, 2019 0.7000 0.7233 0.7000 0.7058 84,517 -0.00(-0.25%)
Apr 05, 2019 0.7300 0.7300 0.7075 0.7076 72,300 -0.02(-2.82%)
Apr 04, 2019 0.7312 0.7312 0.7091 0.7281 97,202 +0.01(+1.39%)
Apr 03, 2019 0.7275 0.7356 0.7164 0.7181 246,964 -0.01(-0.79%)
Apr 02, 2019 0.7275 0.7344 0.7178 0.7238 130,660 -0.00(-0.17%)
Apr 01, 2019 0.7313 0.7630 0.7212 0.7250 226,087 -0.01(-0.86%)
Mar 29, 2019 0.7355 0.7437 0.7215 0.7313 109,400 +0.01(+1.05%)
Mar 28, 2019 0.7300 0.7500 0.7100 0.7237 422,511 -0.03(-3.51%)
Mar 27, 2019 0.7500 0.7630 0.7300 0.7500 234,648 -0.01(-0.79%)
Mar 26, 2019 0.7708 0.7778 0.7500 0.7560 170,837 +0.00(+0.13%)
Mar 25, 2019 0.7850 0.7911 0.7500 0.7550 192,961 -0.03(-3.82%)
Mar 22, 2019 0.8173 0.8325 0.7600 0.7850 450,000 -0.05(-6.02%)
Mar 21, 2019 0.7461 0.8473 0.7380 0.8353 566,628 +0.09(+11.67%)
Mar 20, 2019 0.7600 0.7700 0.7321 0.7480 106,248 -0.01(-1.06%)
Mar 19, 2019 0.7580 0.7670 0.7375 0.7560 258,910 -0.00(-0.37%)
Mar 18, 2019 0.7600 0.7600 0.7315 0.7588 295,929 +0.01(+0.80%)
Mar 15, 2019 0.7500 0.7528 0.7226 0.7528 83,200 +0.02(+3.05%)
Mar 14, 2019 0.7300 0.7450 0.7151 0.7305 99,613 -0.00(-0.61%)
Mar 13, 2019 0.7458 0.7458 0.7258 0.7350 248,020 +0.00(+0.26%)
Mar 12, 2019 0.7260 0.7632 0.7260 0.7331 216,377 -0.01(-1.25%)
Mar 11, 2019 0.7840 0.7960 0.7400 0.7424 353,386 -0.03(-3.83%)
Mar 08, 2019 0.7315 0.7800 0.7131 0.7720 352,900 +0.04(+5.54%)
Mar 07, 2019 0.7750 0.8040 0.7262 0.7315 405,753 -0.04(-4.88%)
Mar 06, 2019 0.8420 0.8544 0.7690 0.7690 244,424 -0.07(-8.04%)
Mar 05, 2019 0.7849 0.8362 0.7833 0.8362 255,105 +0.05(+6.27%)
Mar 04, 2019 0.7931 0.8270 0.7622 0.7869 515,355 +0.01(+0.88%)
Mar 01, 2019 0.7430 0.7800 0.7430 0.7800 247,600 +0.00(+0.00%)
Feb 28, 2019 0.7470 0.7800 0.7300 0.7800 254,914 +0.02(+2.63%)
Feb 27, 2019 0.7455 0.7700 0.7410 0.7600 735,527 -0.02(-2.56%)
Feb 26, 2019 0.7720 0.7884 0.7564 0.7800 184,691 +0.01(+1.30%)
Feb 25, 2019 0.7470 0.7847 0.7324 0.7700 247,360 +0.03(+3.55%)
Feb 22, 2019 0.7740 0.8064 0.7365 0.7436 395,400 -0.02(-3.05%)
Feb 21, 2019 0.7705 0.7932 0.7522 0.7670 347,274 +0.00(+0.54%)
Feb 20, 2019 0.7026 0.7649 0.6749 0.7629 408,640 +0.07(+10.57%)
Feb 19, 2019 0.6746 0.7208 0.6617 0.6900 241,047 +0.02(+3.54%)
Feb 15, 2019 0.6400 0.6752 0.6400 0.6664 309,300 +0.03(+4.12%)
Feb 14, 2019 0.6490 0.6490 0.6100 0.6400 270,109 +0.00(+0.46%)
Feb 13, 2019 0.6679 0.6836 0.6250 0.6371 399,073 -0.02(-3.67%)
Feb 12, 2019 0.6810 0.7650 0.6537 0.6614 628,629 -0.04(-5.77%)
Feb 11, 2019 0.7025 0.7321 0.6582 0.7019 858,870 +0.01(+0.91%)
Feb 08, 2019 0.7879 0.7879 0.6898 0.6956 528,800 -0.07(-9.54%)
Feb 07, 2019 0.7578 0.7852 0.7384 0.7690 147,662 +0.01(+1.06%)
Feb 06, 2019 0.9045 0.9045 0.7500 0.7609 204,193 -0.03(-3.68%)
Feb 05, 2019 0.8240 0.8240 0.7570 0.7900 445,807 -0.03(-3.66%)
Feb 04, 2019 0.8800 0.9300 0.8020 0.8200 726,892 -0.07(-7.87%)
Feb 01, 2019 0.8347 0.8902 0.8241 0.8900 1,193,900 +0.09(+10.86%)
Jan 31, 2019 0.7735 0.8200 0.7436 0.8028 302,662 +0.03(+4.26%)
Jan 30, 2019 0.7335 0.7773 0.6995 0.7700 460,835 +0.06(+8.45%)
Jan 29, 2019 0.7295 0.7400 0.6783 0.7100 431,446 -0.00(-0.67%)
Jan 28, 2019 0.6534 0.7248 0.6370 0.7148 381,141 +0.07(+10.14%)
Jan 25, 2019 0.6436 0.6561 0.6234 0.6490 266,100 +0.02(+3.28%)
Jan 24, 2019 0.6470 0.6470 0.6110 0.6284 245,504 -0.01(-0.95%)
Jan 23, 2019 0.6464 0.6533 0.6200 0.6344 123,491 -0.00(-0.31%)
Jan 22, 2019 0.6630 0.6700 0.6212 0.6364 235,861 -0.03(-5.01%)
Jan 18, 2019 0.6100 0.6710 0.5900 0.6700 831,900 +0.06(+9.84%)
Jan 17, 2019 0.6340 0.6340 0.5910 0.6100 211,241 -0.02(-2.88%)
Jan 16, 2019 0.6567 0.6584 0.5986 0.6281 197,995 -0.02(-3.22%)
Jan 15, 2019 0.6700 0.6900 0.6490 0.6490 77,594 -0.02(-2.74%)
Jan 14, 2019 0.6825 0.7011 0.6504 0.6673 166,988 -0.02(-2.40%)
Jan 11, 2019 0.6830 0.7087 0.6612 0.6837 300,600 +0.00(+0.50%)
Jan 10, 2019 0.6458 0.6899 0.6458 0.6803 312,164 +0.04(+6.91%)
Jan 09, 2019 0.6162 0.6532 0.6000 0.6363 237,930 +0.03(+5.66%)
Jan 08, 2019 0.6575 0.6745 0.6022 0.6022 286,332 -0.05(-7.91%)
Jan 07, 2019 0.6825 0.6850 0.6500 0.6539 654,995 +0.00(+0.60%)
Jan 04, 2019 0.6071 0.6610 0.6000 0.6500 531,800 +0.05(+8.33%)
Jan 03, 2019 0.5800 0.6087 0.5670 0.6000 409,006 +0.04(+6.19%)
Jan 02, 2019 0.5240 0.5779 0.5133 0.5650 473,020 +0.05(+9.56%)
Dec 31, 2018 0.5380 0.5510 0.4930 0.5157 478,500 +0.01(+1.12%)
Dec 28, 2018 0.4353 0.5200 0.4330 0.5100 528,400 +0.09(+20.57%)
Dec 27, 2018 0.4600 0.4690 0.4221 0.4230 522,328 +0.00(+0.24%)
Dec 26, 2018 0.4141 0.4686 0.4130 0.4220 517,069 -0.02(-4.93%)
Dec 24, 2018 0.4320 0.4622 0.4200 0.4439 619,100 -0.02(-5.27%)
Dec 21, 2018 0.5200 0.5267 0.4156 0.4686 805,000 -0.04(-7.21%)
Dec 20, 2018 0.5610 0.5755 0.5007 0.5050 350,801 -0.04(-7.93%)
Dec 19, 2018 0.5274 0.5815 0.5274 0.5485 171,708 +0.01(+1.20%)
Dec 18, 2018 0.5500 0.5679 0.5233 0.5420 549,676 -0.03(-5.13%)
Dec 17, 2018 0.6025 0.6025 0.5623 0.5713 289,835 -0.02(-3.17%)
Dec 14, 2018 0.5730 0.6147 0.5716 0.5900 303,100 -0.02(-4.02%)
Dec 13, 2018 0.6300 0.6500 0.6118 0.6147 91,627 -0.01(-1.74%)
Dec 12, 2018 0.6415 0.6909 0.6249 0.6256 121,902 -0.02(-3.75%)
Dec 11, 2018 0.6549 0.6589 0.6154 0.6500 201,789 +0.00(+0.48%)
Dec 10, 2018 0.6100 0.6740 0.6100 0.6469 447,910 -0.00(-0.48%)
Dec 07, 2018 0.6400 0.6700 0.6220 0.6500 304,300 +0.07(+12.07%)
Dec 06, 2018 0.5500 0.6162 0.5198 0.5800 451,365 -0.02(-3.33%)
Dec 04, 2018 0.5945 0.6200 0.5891 0.6000 380,500 -0.03(-4.18%)
Dec 03, 2018 0.6965 0.7027 0.6184 0.6262 829,422 -0.06(-9.31%)
Nov 30, 2018 0.7300 0.7300 0.6796 0.6905 151,400 -0.01(-1.37%)
Nov 29, 2018 0.7195 0.7461 0.7000 0.7001 90,118 -0.01(-1.42%)
Nov 28, 2018 0.6710 0.7265 0.6710 0.7102 151,795 +0.02(+2.64%)
Nov 27, 2018 0.7200 0.7318 0.6834 0.6919 382,836 -0.04(-5.89%)
Nov 26, 2018 0.7800 0.7800 0.7200 0.7352 240,910 -0.02(-2.97%)
Nov 23, 2018 0.7438 0.7700 0.7438 0.7577 56,700 +0.01(+1.98%)
Nov 21, 2018 0.7430 0.7430 0.7430 0 +0.02(+2.70%)
Nov 20, 2018 0.7453 0.7629 0.7139 0.7235 326,806 -0.06(-7.24%)
Nov 19, 2018 0.8250 0.8250 0.7700 0.7800 356,754 -0.05(-6.02%)
Nov 16, 2018 0.8530 0.8600 0.8200 0.8300 134,400 -0.01(-0.98%)
Nov 15, 2018 0.7940 0.8500 0.7928 0.8382 238,929 +0.05(+6.10%)
Nov 14, 2018 0.7750 0.7913 0.7358 0.7900 561,734 -0.01(-1.25%)
Nov 13, 2018 0.8347 0.8419 0.7909 0.8000 230,488 -0.04(-4.76%)
Nov 12, 2018 0.8515 0.8790 0.8276 0.8400 216,126 -0.03(-3.92%)
Nov 09, 2018 0.9047 0.9057 0.8315 0.8743 349,000 -0.03(-3.04%)
Nov 08, 2018 0.9790 0.9790 0.8872 0.9017 387,326 -0.09(-8.83%)
Nov 07, 2018 0.9983 1.020 0.9250 0.9890 547,648 +0.07(+7.59%)
Nov 06, 2018 0.8861 0.9539 0.8679 0.9192 370,029 +0.04(+4.45%)
Nov 05, 2018 0.8465 0.9138 0.8180 0.8800 340,803 +0.03(+3.61%)
Nov 02, 2018 0.7741 0.8722 0.7741 0.8493 204,100 +0.08(+9.77%)
Nov 01, 2018 0.8070 0.8188 0.7565 0.7737 282,048 -0.02(-1.99%)
Oct 31, 2018 0.7288 0.8065 0.7200 0.7894 295,728 +0.07(+9.64%)
Oct 30, 2018 0.7000 0.7692 0.7000 0.7200 362,358 -0.04(-4.76%)
Oct 29, 2018 0.7880 0.8167 0.7300 0.7560 706,927 -0.05(-6.20%)
Oct 26, 2018 0.8237 0.8470 0.7700 0.8060 231,100 -0.00(-0.49%)
Oct 25, 2018 0.8005 0.8650 0.7810 0.8100 260,363 +0.02(+1.94%)
Oct 24, 2018 0.8450 0.8800 0.7926 0.7946 391,026 -0.04(-4.58%)
Oct 23, 2018 0.7150 0.8824 0.6816 0.8327 907,785 +0.06(+7.74%)
Oct 22, 2018 0.8535 0.8930 0.7594 0.7729 721,739 -0.13(-14.12%)
Oct 19, 2018 0.9605 0.9700 0.8753 0.9000 600,700 -0.07(-6.97%)
Oct 18, 2018 0.9750 1.010 0.9386 0.9674 465,400 -0.00(-0.27%)
Oct 17, 2018 1.050 1.050 0.9379 0.9700 621,040 -0.06(-5.83%)
Oct 16, 2018 1.110 1.137 1.030 1.030 449,368 -0.05(-4.63%)
Oct 15, 2018 1.040 1.100 1.040 1.080 364,757 +0.04(+3.85%)
Oct 12, 2018 1.018 1.064 1.010 1.040 302,900 +0.05(+4.66%)
Oct 11, 2018 0.9772 1.010 0.9300 0.9937 474,584 +0.02(+1.71%)
Oct 10, 2018 1.010 1.060 0.9267 0.9770 801,519 -0.05(-5.15%)
Oct 09, 2018 1.090 1.100 1.024 1.030 283,132 -0.05(-4.63%)
Oct 08, 2018 1.100 1.101 1.060 1.080 269,557 -0.01(-0.92%)
Oct 05, 2018 1.115 1.130 1.070 1.090 374,100 -0.01(-0.91%)
Oct 04, 2018 1.175 1.190 1.088 1.100 409,508 -0.03(-2.65%)
Oct 03, 2018 1.110 1.170 1.064 1.130 688,959 +0.01(+1.09%)
Oct 02, 2018 1.198 1.210 1.100 1.118 375,344 -0.10(-7.94%)
Oct 01, 2018 1.250 1.280 1.169 1.214 386,433 +0.01(+1.18%)
Sep 28, 2018 1.130 1.250 1.110 1.200 364,700 +0.05(+4.50%)
Sep 27, 2018 1.280 1.280 1.130 1.148 522,111 -0.09(-7.40%)
Sep 26, 2018 1.250 1.260 1.200 1.240 327,057 +0.03(+2.48%)
Sep 25, 2018 1.286 1.300 1.200 1.210 463,656 -0.06(-4.72%)
Sep 24, 2018 1.286 1.304 1.240 1.270 434,641 +0.01(+0.79%)
Sep 21, 2018 1.280 1.310 1.240 1.260 591,500 +0.01(+0.72%)
Sep 20, 2018 1.270 1.270 1.198 1.251 524,551 +0.06(+5.48%)
Sep 19, 2018 1.280 1.340 1.180 1.186 1,235,421 -0.11(-8.77%)
Sep 18, 2018 1.319 1.335 1.250 1.300 691,591 -0.03(-2.26%)
Sep 17, 2018 1.345 1.350 1.279 1.330 297,908 +0.03(+2.31%)
Sep 14, 2018 1.250 1.348 1.232 1.300 597,100 -0.02(-1.52%)
Sep 13, 2018 1.490 1.530 1.300 1.320 572,148 -0.11(-7.69%)
Sep 12, 2018 1.490 1.490 1.366 1.430 630,884 +0.04(+2.88%)
Sep 11, 2018 1.350 1.430 1.300 1.390 779,589 +0.04(+2.96%)
Sep 10, 2018 1.390 1.430 1.330 1.350 589,210 -0.03(-2.00%)
Sep 07, 2018 1.308 1.400 1.288 1.378 596,000 +0.08(+5.97%)
Sep 06, 2018 1.325 1.380 1.256 1.300 518,453 -0.04(-2.97%)
Sep 05, 2018 1.477 1.500 1.320 1.340 663,572 -0.09(-6.00%)
Sep 04, 2018 1.425 1.460 1.360 1.425 763,112 +0.11(+7.98%)
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.