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 30, 2020 0.0969 0.1070 0.0966 0.1002 836,298 +0.00(+3.41%)
Nov 27, 2020 0.0900 0.0969 0.0900 0.0969 79,500 +0.01(+6.37%)
Nov 25, 2020 0.1000 0.1000 0.0903 0.0911 36,700 -0.00(-0.65%)
Nov 24, 2020 0.0860 0.1037 0.0860 0.0917 52,003 +0.00(+1.21%)
Nov 23, 2020 0.0900 0.0960 0.0900 0.0906 67,504 -0.00(-3.31%)
Nov 20, 2020 0.0880 0.0970 0.0878 0.0937 48,800 -0.00(-1.37%)
Nov 19, 2020 0.1010 0.1010 0.0860 0.0950 71,005 -0.00(-0.73%)
Nov 18, 2020 0.0860 0.1009 0.0860 0.0957 107,800 +0.01(+5.98%)
Nov 17, 2020 0.0995 0.0995 0.0902 0.0903 114,745 -0.00(-4.95%)
Nov 16, 2020 0.0995 0.1006 0.0940 0.0950 265,120 -0.00(-1.66%)
Nov 13, 2020 0.0970 0.1060 0.0910 0.0966 483,300 -0.01(-9.38%)
Nov 12, 2020 0.0965 0.1080 0.0951 0.1066 442,771 +0.00(+3.29%)
Nov 11, 2020 0.0930 0.1063 0.0930 0.1032 107,176 -0.00(-2.27%)
Nov 10, 2020 0.0970 0.1100 0.0970 0.1056 123,852 -0.01(-5.71%)
Nov 09, 2020 0.1170 0.1270 0.1064 0.1120 389,020 +0.00(+2.94%)
Nov 06, 2020 0.1050 0.1143 0.0941 0.1088 382,400 +0.01(+8.37%)
Nov 05, 2020 0.1030 0.1030 0.0880 0.1004 52,376 +0.01(+5.68%)
Nov 04, 2020 0.0991 0.1000 0.0910 0.0950 18,691 -0.00(-2.66%)
Nov 03, 2020 0.0989 0.0999 0.0945 0.0976 47,955 +0.00(+4.95%)
Nov 02, 2020 0.0880 0.1008 0.0880 0.0930 159,069 -0.01(-5.68%)
Oct 30, 2020 0.1000 0.1000 0.0886 0.0986 20,300 +0.00(+0.61%)
Oct 29, 2020 0.0900 0.0980 0.0870 0.0980 94,189 +0.01(+6.52%)
Oct 28, 2020 0.0950 0.0998 0.0900 0.0920 34,192 -0.01(-6.79%)
Oct 27, 2020 0.0920 0.1002 0.0920 0.0987 47,680 +0.00(+3.89%)
Oct 26, 2020 0.0939 0.1000 0.0939 0.0950 114,628 -0.01(-5.75%)
Oct 23, 2020 0.0990 0.1008 0.0970 0.1008 11,000 -0.00(-0.98%)
Oct 22, 2020 0.0970 0.1029 0.0950 0.1018 60,229 +0.00(+2.83%)
Oct 21, 2020 0.1016 0.1029 0.0989 0.0990 138,620 -0.00(-2.65%)
Oct 20, 2020 0.1100 0.1100 0.0990 0.1017 114,889 -0.00(-4.24%)
Oct 19, 2020 0.1075 0.1139 0.1050 0.1062 113,906 +0.00(+1.14%)
Oct 16, 2020 0.0930 0.1149 0.0930 0.1050 343,500 +0.01(+11.70%)
Oct 15, 2020 0.0859 0.0983 0.0859 0.0940 75,042 +0.00(+0.00%)
Oct 14, 2020 0.0900 0.0965 0.0900 0.0940 43,805 -0.00(-1.16%)
Oct 13, 2020 0.1060 0.1060 0.0900 0.0951 123,480 -0.00(-0.94%)
Oct 12, 2020 0.0859 0.1121 0.0859 0.0960 159,137 +0.01(+6.67%)
Oct 09, 2020 0.0932 0.0950 0.0876 0.0900 300,200 +0.00(+0.00%)
Oct 08, 2020 0.1050 0.1050 0.0871 0.0900 699,001 -0.00(-4.26%)
Oct 07, 2020 0.1130 0.1200 0.0900 0.0940 2,015,566 -0.04(-31.88%)
Oct 06, 2020 0.1422 0.1423 0.1337 0.1380 25,783 -0.00(-2.13%)
Oct 05, 2020 0.1510 0.1510 0.1270 0.1410 163,855 +0.01(+4.29%)
Oct 02, 2020 0.1360 0.1369 0.1208 0.1352 234,700 +0.01(+4.00%)
Oct 01, 2020 0.1240 0.1379 0.1240 0.1300 139,340 -0.00(-2.91%)
Sep 30, 2020 0.1275 0.1399 0.1275 0.1339 41,539 -0.00(-0.45%)
Sep 29, 2020 0.1260 0.1410 0.1260 0.1345 13,240 +0.00(+1.89%)
Sep 28, 2020 0.1190 0.1400 0.1190 0.1320 87,878 -0.01(-5.38%)
Sep 25, 2020 0.1150 0.1395 0.1150 0.1395 126,300 +0.01(+9.41%)
Sep 24, 2020 0.1190 0.1359 0.1190 0.1275 91,302 -0.01(-4.85%)
Sep 23, 2020 0.1353 0.1444 0.1333 0.1340 117,206 -0.01(-3.60%)
Sep 22, 2020 0.1519 0.1519 0.1341 0.1390 99,214 -0.01(-3.94%)
Sep 21, 2020 0.1505 0.1505 0.1406 0.1447 99,195 -0.01(-4.61%)
Sep 18, 2020 0.1420 0.1543 0.1395 0.1517 75,600 +0.00(+0.80%)
Sep 17, 2020 0.1354 0.1571 0.1354 0.1505 105,810 -0.00(-0.79%)
Sep 16, 2020 0.1550 0.1646 0.1390 0.1517 112,981 -0.00(-1.37%)
Sep 15, 2020 0.1598 0.1612 0.1538 0.1538 139,466 -0.00(-0.77%)
Sep 14, 2020 0.1638 0.1650 0.1501 0.1550 162,655 -0.01(-3.13%)
Sep 11, 2020 0.1645 0.1645 0.1600 0.1600 124,100 -0.00(-1.78%)
Sep 10, 2020 0.1540 0.1650 0.1540 0.1629 48,130 +0.00(+1.62%)
Sep 09, 2020 0.1610 0.1689 0.1603 0.1603 133,487 -0.00(-1.35%)
Sep 08, 2020 0.1670 0.1699 0.1615 0.1625 93,777 -0.01(-3.85%)
Sep 04, 2020 0.1680 0.1800 0.1680 0.1690 29,000 +0.00(+0.00%)
Sep 03, 2020 0.1800 0.1850 0.1690 0.1690 65,026 -0.01(-7.14%)
Sep 02, 2020 0.1700 0.1850 0.1700 0.1820 35,251 +0.01(+3.94%)
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.