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 29, 2019 0.1778 0.1845 0.1701 0.1811 55,900 -0.00(-2.06%)
Nov 27, 2019 0.1800 0.1889 0.1754 0.1849 74,900 +0.01(+4.76%)
Nov 26, 2019 0.1680 0.1849 0.1680 0.1765 183,997 -0.01(-4.65%)
Nov 25, 2019 0.1885 0.1994 0.1750 0.1851 214,042 -0.01(-3.59%)
Nov 22, 2019 0.2115 0.2115 0.1864 0.1920 74,600 -0.01(-3.86%)
Nov 21, 2019 0.1845 0.2089 0.1801 0.1997 377,476 +0.01(+7.95%)
Nov 20, 2019 0.1775 0.1926 0.1775 0.1850 90,734 +0.01(+5.23%)
Nov 19, 2019 0.1765 0.1836 0.1703 0.1758 165,089 +0.00(+2.09%)
Nov 18, 2019 0.1903 0.1904 0.1701 0.1722 383,734 -0.02(-10.73%)
Nov 15, 2019 0.1940 0.1977 0.1800 0.1929 262,700 +0.00(+0.21%)
Nov 14, 2019 0.2041 0.2100 0.1846 0.1925 116,880 -0.01(-3.75%)
Nov 13, 2019 0.2099 0.2144 0.1970 0.2000 71,598 -0.01(-5.53%)
Nov 12, 2019 0.1993 0.2142 0.1993 0.2117 38,191 +0.00(+0.81%)
Nov 11, 2019 0.1980 0.2145 0.1980 0.2100 22,548 +0.01(+3.50%)
Nov 08, 2019 0.2093 0.2200 0.2028 0.2029 150,200 -0.01(-3.38%)
Nov 07, 2019 0.1975 0.2125 0.1970 0.2100 31,387 +0.01(+2.54%)
Nov 06, 2019 0.2150 0.2150 0.1985 0.2048 142,681 -0.01(-2.75%)
Nov 05, 2019 0.1985 0.2106 0.1961 0.2106 136,468 +0.01(+3.18%)
Nov 04, 2019 0.1985 0.2152 0.1985 0.2041 61,428 -0.00(-1.21%)
Nov 01, 2019 0.2030 0.2104 0.2010 0.2066 197,300 +0.00(+1.52%)
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%)
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.