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, 2020 0.1860 0.1901 0.1820 0.1897 302,400 +0.01(+5.21%)
Jul 30, 2020 0.1690 0.1911 0.1690 0.1803 32,489 -0.01(-4.30%)
Jul 29, 2020 0.1900 0.1940 0.1794 0.1884 109,080 -0.00(-0.58%)
Jul 28, 2020 0.1900 0.1920 0.1800 0.1895 257,925 +0.01(+3.21%)
Jul 27, 2020 0.1680 0.1909 0.1680 0.1836 98,533 +0.00(+1.72%)
Jul 24, 2020 0.1706 0.1826 0.1694 0.1805 137,800 +0.00(+2.32%)
Jul 23, 2020 0.1620 0.1775 0.1620 0.1764 73,480 -0.00(-0.06%)
Jul 22, 2020 0.1675 0.1812 0.1675 0.1765 37,302 +0.00(+0.86%)
Jul 21, 2020 0.1811 0.1847 0.1747 0.1750 39,008 -0.01(-2.78%)
Jul 20, 2020 0.1748 0.1934 0.1748 0.1800 159,498 +0.00(+0.00%)
Jul 17, 2020 0.1691 0.1852 0.1691 0.1800 485,400 +0.01(+8.11%)
Jul 16, 2020 0.1700 0.1718 0.1640 0.1665 34,500 +0.00(+0.91%)
Jul 15, 2020 0.1690 0.1805 0.1600 0.1650 36,525 -0.00(-2.25%)
Jul 14, 2020 0.1640 0.1715 0.1640 0.1688 28,561 -0.01(-2.99%)
Jul 13, 2020 0.1650 0.1750 0.1624 0.1740 80,980 -0.00(-0.23%)
Jul 10, 2020 0.1625 0.1746 0.1625 0.1744 22,500 +0.00(+1.40%)
Jul 09, 2020 0.1646 0.1720 0.1646 0.1720 74,042 +0.00(+0.94%)
Jul 08, 2020 0.1640 0.1800 0.1640 0.1704 50,110 -0.00(-2.18%)
Jul 07, 2020 0.1700 0.1746 0.1650 0.1742 131,458 +0.00(+1.99%)
Jul 06, 2020 0.1600 0.1820 0.1600 0.1708 211,493 -0.00(-1.27%)
Jul 02, 2020 0.1630 0.1789 0.1630 0.1730 90,600 -0.01(-3.89%)
Jul 01, 2020 0.1910 0.2000 0.1700 0.1800 53,118 +0.00(+2.56%)
Jun 30, 2020 0.1785 0.1820 0.1662 0.1755 159,180 +0.00(+0.29%)
Jun 29, 2020 0.1650 0.1855 0.1629 0.1750 85,452 +0.00(+2.04%)
Jun 26, 2020 0.1680 0.1783 0.1662 0.1715 53,200 -0.00(-0.23%)
Jun 25, 2020 0.1700 0.1800 0.1573 0.1719 476,776 -0.00(-2.66%)
Jun 24, 2020 0.1660 0.1930 0.1660 0.1766 138,999 +0.00(+2.08%)
Jun 23, 2020 0.1618 0.1771 0.1618 0.1730 48,021 +0.00(+0.29%)
Jun 22, 2020 0.1630 0.1920 0.1630 0.1725 94,681 -0.00(-1.43%)
Jun 19, 2020 0.1700 0.1758 0.1640 0.1750 130,500 +0.01(+9.37%)
Jun 18, 2020 0.1697 0.1697 0.1600 0.1600 538,808 -0.01(-4.19%)
Jun 17, 2020 0.1700 0.1789 0.1626 0.1670 155,419 -0.00(-1.76%)
Jun 16, 2020 0.1700 0.1778 0.1700 0.1700 39,282 +0.00(+0.29%)
Jun 15, 2020 0.1690 0.1808 0.1672 0.1695 26,301 -0.00(-2.53%)
Jun 12, 2020 0.1690 0.1792 0.1690 0.1739 105,900 +0.00(+2.90%)
Jun 11, 2020 0.1720 0.1900 0.1650 0.1690 397,566 -0.02(-10.06%)
Jun 10, 2020 0.1900 0.1907 0.1800 0.1879 18,195 +0.00(+1.90%)
Jun 09, 2020 0.1821 0.2000 0.1821 0.1844 87,055 -0.00(-1.44%)
Jun 08, 2020 0.1820 0.1964 0.1780 0.1871 138,728 +0.01(+3.94%)
Jun 05, 2020 0.1780 0.1883 0.1690 0.1800 298,300 +0.00(+0.95%)
Jun 04, 2020 0.1799 0.1893 0.1764 0.1783 42,444 -0.00(-2.41%)
Jun 03, 2020 0.1870 0.1883 0.1749 0.1827 40,233 +0.00(+1.50%)
Jun 02, 2020 0.1759 0.1877 0.1759 0.1800 100,231 -0.00(-0.44%)
Jun 01, 2020 0.1822 0.1900 0.1787 0.1808 101,487 -0.00(-1.63%)
May 29, 2020 0.1853 0.1871 0.1750 0.1838 100,300 -0.01(-3.31%)
May 28, 2020 0.1927 0.2019 0.1810 0.1901 75,830 -0.00(-1.91%)
May 27, 2020 0.2029 0.2057 0.1800 0.1938 80,559 -0.01(-3.58%)
May 26, 2020 0.1940 0.2111 0.1940 0.2010 280,594 +0.03(+15.12%)
May 22, 2020 0.1709 0.1847 0.1675 0.1746 149,400 +0.01(+3.56%)
May 21, 2020 0.1715 0.1715 0.1600 0.1686 83,424 -0.00(-1.23%)
May 20, 2020 0.1753 0.1779 0.1600 0.1707 78,098 -0.00(-0.47%)
May 19, 2020 0.1834 0.1900 0.1687 0.1715 59,176 -0.02(-9.69%)
May 18, 2020 0.1650 0.1990 0.1600 0.1899 237,841 +0.02(+11.71%)
May 15, 2020 0.1910 0.1910 0.1610 0.1700 262,500 -0.01(-8.11%)
May 14, 2020 0.1990 0.1990 0.1820 0.1850 197,386 -0.01(-3.65%)
May 13, 2020 0.1851 0.1930 0.1720 0.1920 176,232 +0.01(+3.84%)
May 12, 2020 0.2000 0.2000 0.1779 0.1849 62,315 -0.01(-7.04%)
May 11, 2020 0.1600 0.1989 0.1600 0.1989 178,216 +0.03(+16.11%)
May 08, 2020 0.1750 0.1800 0.1595 0.1713 68,400 -0.00(-0.12%)
May 07, 2020 0.1600 0.1715 0.1600 0.1715 148,575 +0.01(+6.52%)
May 06, 2020 0.1500 0.1652 0.1500 0.1610 50,459 +0.00(+0.00%)
May 05, 2020 0.1678 0.1678 0.1580 0.1610 66,652 +0.00(+1.90%)
May 04, 2020 0.1689 0.1722 0.1580 0.1580 28,858 -0.01(-6.51%)
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.