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 (%)
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%)
Sep 01, 2020 0.1724 0.1850 0.1724 0.1751 32,639 -0.00(-2.67%)
Aug 31, 2020 0.1950 0.2000 0.1700 0.1799 53,801 -0.00(-0.99%)
Aug 28, 2020 0.1775 0.1850 0.1729 0.1817 33,400 +0.01(+4.25%)
Aug 27, 2020 0.1640 0.1828 0.1640 0.1743 59,615 -0.00(-0.63%)
Aug 26, 2020 0.1701 0.1812 0.1701 0.1754 29,711 +0.01(+3.18%)
Aug 25, 2020 0.1769 0.1769 0.1700 0.1700 74,591 -0.00(-2.02%)
Aug 24, 2020 0.1719 0.1910 0.1719 0.1735 65,963 -0.01(-2.80%)
Aug 21, 2020 0.1855 0.1869 0.1700 0.1785 205,500 -0.00(-1.60%)
Aug 20, 2020 0.2030 0.2030 0.1806 0.1814 48,446 -0.00(-1.73%)
Aug 19, 2020 0.2100 0.2100 0.1823 0.1846 148,311 -0.02(-7.70%)
Aug 18, 2020 0.2100 0.2100 0.1971 0.2000 214,668 -0.01(-3.10%)
Aug 17, 2020 0.1950 0.2079 0.1945 0.2064 384,275 +0.01(+3.88%)
Aug 14, 2020 0.1850 0.2019 0.1795 0.1987 305,500 +0.01(+5.92%)
Aug 13, 2020 0.1808 0.1898 0.1800 0.1876 63,027 +0.01(+3.59%)
Aug 12, 2020 0.1850 0.1900 0.1805 0.1811 52,782 -0.00(-1.63%)
Aug 11, 2020 0.1815 0.1900 0.1800 0.1841 241,846 -0.01(-3.00%)
Aug 10, 2020 0.1900 0.1900 0.1805 0.1898 114,000 +0.00(+2.21%)
Aug 07, 2020 0.1850 0.1870 0.1805 0.1857 50,100 +0.00(+0.38%)
Aug 06, 2020 0.1745 0.1897 0.1745 0.1850 225,340 +0.00(+2.15%)
Aug 05, 2020 0.1838 0.1900 0.1805 0.1811 80,649 +0.00(+0.33%)
Aug 04, 2020 0.1750 0.1900 0.1750 0.1805 169,608 -0.01(-4.65%)
Aug 03, 2020 0.1927 0.1927 0.1590 0.1893 47,615 -0.00(-0.21%)
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%)
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.