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 (%)
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%)
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.