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 (%)
Jun 28, 2019 0.4120 0.4437 0.4086 0.4280 252,200 +0.02(+4.11%)
Jun 27, 2019 0.3453 0.4111 0.3363 0.4111 666,899 +0.07(+21.20%)
Jun 26, 2019 0.3486 0.3589 0.3303 0.3392 147,752 -0.01(-2.16%)
Jun 25, 2019 0.3568 0.3650 0.3300 0.3467 166,344 -0.00(-0.94%)
Jun 24, 2019 0.3700 0.3729 0.3396 0.3500 174,419 -0.01(-2.13%)
Jun 21, 2019 0.3750 0.3920 0.3527 0.3576 197,400 -0.02(-5.72%)
Jun 20, 2019 0.3700 0.4007 0.3700 0.3793 175,048 +0.00(+0.56%)
Jun 19, 2019 0.4180 0.4180 0.3700 0.3772 363,215 -0.02(-5.15%)
Jun 18, 2019 0.4211 0.4308 0.3955 0.3977 305,917 -0.04(-8.57%)
Jun 17, 2019 0.4400 0.4400 0.4160 0.4350 118,803 -0.01(-2.25%)
Jun 14, 2019 0.4492 0.4503 0.4317 0.4450 96,000 -0.01(-2.41%)
Jun 13, 2019 0.4500 0.4731 0.4406 0.4560 120,420 -0.00(-0.74%)
Jun 12, 2019 0.4609 0.4690 0.4487 0.4594 139,969 -0.00(-0.82%)
Jun 11, 2019 0.4680 0.4692 0.4498 0.4632 185,303 +0.00(+0.70%)
Jun 10, 2019 0.4560 0.4680 0.4500 0.4600 76,353 -0.01(-1.71%)
Jun 07, 2019 0.4590 0.4695 0.4500 0.4680 170,500 +0.01(+1.74%)
Jun 06, 2019 0.4800 0.4800 0.4542 0.4600 135,562 -0.01(-1.50%)
Jun 05, 2019 0.4749 0.4800 0.4640 0.4670 34,857 +0.00(+0.41%)
Jun 04, 2019 0.4600 0.4793 0.4577 0.4651 143,404 -0.00(-0.45%)
Jun 03, 2019 0.4800 0.4800 0.4476 0.4672 243,051 -0.01(-2.67%)
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%)
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.