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 (%)
Apr 30, 2020 0.1872 0.1968 0.1700 0.1750 130,488 -0.01(-5.76%)
Apr 29, 2020 0.1800 0.1900 0.1724 0.1857 246,721 +0.01(+7.97%)
Apr 28, 2020 0.1900 0.1900 0.1706 0.1720 82,813 -0.01(-4.44%)
Apr 27, 2020 0.1630 0.1817 0.1500 0.1800 224,121 +0.03(+21.95%)
Apr 24, 2020 0.1355 0.1523 0.1355 0.1476 94,200 -0.00(-2.77%)
Apr 23, 2020 0.1450 0.1518 0.1401 0.1518 172,227 +0.01(+5.71%)
Apr 22, 2020 0.1393 0.1496 0.1330 0.1436 104,064 -0.00(-2.05%)
Apr 21, 2020 0.1345 0.1487 0.1345 0.1466 19,406 +0.00(+0.69%)
Apr 20, 2020 0.1485 0.1510 0.1410 0.1456 229,158 -0.00(-0.75%)
Apr 17, 2020 0.1350 0.1500 0.1350 0.1467 107,900 +0.01(+4.79%)
Apr 16, 2020 0.1425 0.1470 0.1352 0.1400 81,111 -0.01(-3.78%)
Apr 15, 2020 0.1395 0.1470 0.1300 0.1455 33,478 +0.00(+2.97%)
Apr 14, 2020 0.1570 0.1570 0.1391 0.1413 43,505 -0.01(-5.67%)
Apr 13, 2020 0.1450 0.1499 0.1425 0.1498 486,352 +0.00(+2.39%)
Apr 09, 2020 0.1433 0.1550 0.1393 0.1463 110,000 -0.00(-1.48%)
Apr 08, 2020 0.1500 0.1509 0.1404 0.1485 48,124 -0.01(-4.32%)
Apr 07, 2020 0.1600 0.1645 0.1400 0.1552 36,657 +0.01(+6.08%)
Apr 06, 2020 0.1650 0.1650 0.1332 0.1463 327,780 -0.00(-3.11%)
Apr 03, 2020 0.1390 0.1620 0.1346 0.1510 113,500 +0.00(+1.34%)
Apr 02, 2020 0.1450 0.1561 0.1381 0.1490 42,444 -0.00(-1.46%)
Apr 01, 2020 0.1575 0.1649 0.1447 0.1512 104,237 -0.01(-6.03%)
Mar 31, 2020 0.1800 0.2000 0.1533 0.1609 313,026 -0.02(-10.26%)
Mar 30, 2020 0.1375 0.1813 0.1375 0.1793 380,655 +0.03(+23.57%)
Mar 27, 2020 0.1365 0.1595 0.1365 0.1451 89,600 -0.00(-2.75%)
Mar 26, 2020 0.1380 0.1662 0.1279 0.1492 211,374 +0.02(+12.10%)
Mar 25, 2020 0.1180 0.1392 0.1180 0.1331 85,204 +0.00(+2.15%)
Mar 24, 2020 0.1216 0.1464 0.1216 0.1303 56,318 +0.01(+6.63%)
Mar 23, 2020 0.1300 0.1470 0.1150 0.1222 143,261 -0.00(-2.24%)
Mar 20, 2020 0.1450 0.1453 0.1250 0.1250 90,900 +0.01(+5.22%)
Mar 19, 2020 0.1101 0.1311 0.1101 0.1188 101,150 +0.00(+3.21%)
Mar 18, 2020 0.1150 0.1335 0.1100 0.1151 95,477 -0.01(-4.40%)
Mar 17, 2020 0.1240 0.1356 0.1169 0.1204 249,954 +0.00(+2.21%)
Mar 16, 2020 0.1361 0.1428 0.1168 0.1178 381,040 -0.03(-18.02%)
Mar 13, 2020 0.1460 0.1507 0.1320 0.1437 297,400 +0.01(+3.98%)
Mar 12, 2020 0.1484 0.1570 0.1278 0.1382 330,028 -0.02(-14.69%)
Mar 11, 2020 0.1653 0.1806 0.1550 0.1620 230,548 -0.02(-10.00%)
Mar 10, 2020 0.1813 0.1856 0.1648 0.1800 125,471 +0.00(+1.64%)
Mar 09, 2020 0.1722 0.1891 0.1670 0.1771 269,045 -0.02(-8.48%)
Mar 06, 2020 0.1978 0.2089 0.1881 0.1935 86,900 -0.02(-8.03%)
Mar 05, 2020 0.2068 0.2270 0.1990 0.2104 34,716 -0.02(-7.31%)
Mar 04, 2020 0.2156 0.2300 0.2088 0.2270 156,163 +0.01(+4.61%)
Mar 03, 2020 0.2269 0.2313 0.2095 0.2170 19,949 -0.01(-3.43%)
Mar 02, 2020 0.2690 0.2690 0.1890 0.2247 124,525 +0.02(+7.36%)
Feb 28, 2020 0.1980 0.2200 0.1835 0.2093 165,500 -0.01(-4.86%)
Feb 27, 2020 0.2400 0.2400 0.2074 0.2200 163,396 -0.01(-6.18%)
Feb 26, 2020 0.2300 0.2369 0.2095 0.2345 146,154 +0.00(+1.96%)
Feb 25, 2020 0.2390 0.2579 0.2300 0.2300 62,576 -0.02(-8.00%)
Feb 24, 2020 0.2500 0.2668 0.2400 0.2500 165,966 -0.01(-2.87%)
Feb 21, 2020 0.2830 0.2968 0.2500 0.2574 354,600 -0.04(-13.25%)
Feb 20, 2020 0.2947 0.3124 0.2802 0.2967 294,570 +0.01(+2.31%)
Feb 19, 2020 0.2477 0.2900 0.2477 0.2900 431,936 +0.05(+19.10%)
Feb 18, 2020 0.2425 0.2540 0.2386 0.2435 179,761 +0.01(+2.57%)
Feb 14, 2020 0.2100 0.2441 0.2100 0.2374 489,200 +0.03(+13.05%)
Feb 13, 2020 0.2019 0.2151 0.2019 0.2100 142,060 +0.00(+0.00%)
Feb 12, 2020 0.2162 0.2171 0.2081 0.2100 81,303 -0.01(-3.05%)
Feb 11, 2020 0.2137 0.2206 0.2083 0.2166 132,200 +0.01(+2.51%)
Feb 10, 2020 0.2280 0.2289 0.2081 0.2113 367,790 -0.02(-8.13%)
Feb 07, 2020 0.2135 0.2300 0.2120 0.2300 42,200 +0.00(+0.00%)
Feb 06, 2020 0.2320 0.2320 0.2195 0.2300 53,773 -0.00(-0.22%)
Feb 05, 2020 0.2358 0.2446 0.2250 0.2305 86,570 -0.01(-3.88%)
Feb 04, 2020 0.2235 0.2429 0.2167 0.2398 344,056 +0.01(+6.53%)
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.