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%)
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.