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 (%)
Jul 31, 2019 0.3500 0.3671 0.3500 0.3587 244,573 -0.00(-0.36%)
Jul 30, 2019 0.3490 0.3687 0.3477 0.3600 117,826 +0.00(+0.00%)
Jul 29, 2019 0.3655 0.3728 0.3551 0.3600 230,935 -0.01(-1.37%)
Jul 26, 2019 0.3600 0.3700 0.3519 0.3650 107,200 -0.00(-1.30%)
Jul 25, 2019 0.3698 0.3758 0.3547 0.3698 73,809 +0.01(+1.37%)
Jul 24, 2019 0.3651 0.3798 0.3586 0.3648 255,037 +0.00(+0.88%)
Jul 23, 2019 0.3597 0.3990 0.3589 0.3616 192,714 -0.01(-1.50%)
Jul 22, 2019 0.3631 0.3932 0.3600 0.3671 99,358 +0.01(+1.38%)
Jul 19, 2019 0.3785 0.3824 0.3600 0.3621 212,700 -0.02(-5.63%)
Jul 18, 2019 0.3990 0.4134 0.3760 0.3837 117,125 -0.01(-3.06%)
Jul 17, 2019 0.4029 0.4145 0.3693 0.3958 124,372 +0.02(+5.07%)
Jul 16, 2019 0.3800 0.3838 0.3654 0.3767 240,862 +0.00(+0.16%)
Jul 15, 2019 0.3595 0.3997 0.3595 0.3761 89,113 +0.01(+2.70%)
Jul 12, 2019 0.3825 0.4006 0.3653 0.3662 126,800 -0.03(-6.70%)
Jul 11, 2019 0.4067 0.4200 0.3797 0.3925 208,588 -0.02(-4.27%)
Jul 10, 2019 0.4095 0.4200 0.3946 0.4100 296,029 -0.01(-1.51%)
Jul 09, 2019 0.4392 0.4420 0.3952 0.4163 279,034 -0.02(-4.58%)
Jul 08, 2019 0.4685 0.4843 0.4230 0.4363 275,991 -0.04(-8.47%)
Jul 05, 2019 0.5000 0.5150 0.4700 0.4767 247,600 -0.00(-0.69%)
Jul 03, 2019 0.4600 0.4915 0.4600 0.4800 127,800 +0.02(+4.35%)
Jul 02, 2019 0.4540 0.5103 0.4540 0.4600 300,507 +0.01(+1.14%)
Jul 01, 2019 0.4353 0.4593 0.4290 0.4548 270,724 +0.03(+6.26%)
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%)
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.