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 (%)
Jan 29, 2021 0.1434 0.1700 0.1397 0.1487 852,200 +0.00(+1.78%)
Jan 28, 2021 0.1400 0.1489 0.1321 0.1461 834,545 +0.01(+4.36%)
Jan 27, 2021 0.1605 0.1657 0.1400 0.1400 1,474,853 -0.02(-11.95%)
Jan 26, 2021 0.1700 0.1700 0.1519 0.1590 212,569 +0.00(+2.12%)
Jan 25, 2021 0.1675 0.1705 0.1494 0.1557 670,020 -0.01(-5.75%)
Jan 22, 2021 0.1750 0.1750 0.1521 0.1652 499,500 +0.00(+0.12%)
Jan 21, 2021 0.1890 0.1890 0.1501 0.1650 769,700 -0.01(-3.57%)
Jan 20, 2021 0.1695 0.1902 0.1600 0.1711 907,744 +0.01(+8.63%)
Jan 19, 2021 0.1442 0.1610 0.1438 0.1575 671,623 +0.02(+12.42%)
Jan 15, 2021 0.1490 0.1509 0.1380 0.1401 1,176,500 -0.00(-2.51%)
Jan 14, 2021 0.1325 0.1439 0.1274 0.1437 417,760 +0.01(+10.97%)
Jan 13, 2021 0.1330 0.1340 0.1200 0.1295 288,952 +0.00(+2.45%)
Jan 12, 2021 0.1370 0.1370 0.1204 0.1264 456,603 +0.00(+1.94%)
Jan 11, 2021 0.1181 0.1313 0.1150 0.1240 296,002 -0.00(-2.75%)
Jan 08, 2021 0.1438 0.1455 0.1168 0.1275 620,000 -0.01(-6.18%)
Jan 07, 2021 0.1337 0.1460 0.1282 0.1359 491,360 +0.01(+6.59%)
Jan 06, 2021 0.1300 0.1300 0.1100 0.1275 465,399 +0.01(+7.69%)
Jan 05, 2021 0.1100 0.1199 0.1049 0.1184 245,617 +0.01(+9.63%)
Jan 04, 2021 0.1005 0.1108 0.1005 0.1080 219,648 +0.00(+2.86%)
Dec 31, 2020 0.1050 0.1050 0.1050 191,438 +0.00(+3.04%)
Dec 30, 2020 0.1000 0.1064 0.1000 0.1019 191,438 -0.00(-1.45%)
Dec 29, 2020 0.1015 0.1101 0.1000 0.1034 384,039 -0.01(-6.00%)
Dec 28, 2020 0.1000 0.1118 0.0920 0.1100 288,753 +0.00(+4.27%)
Dec 24, 2020 0.1034 0.1100 0.1034 0.1055 46,300 -0.00(-2.04%)
Dec 23, 2020 0.1050 0.1127 0.1050 0.1077 117,975 -0.00(-0.28%)
Dec 22, 2020 0.1158 0.1158 0.1050 0.1080 208,787 -0.00(-1.82%)
Dec 21, 2020 0.1170 0.1170 0.1037 0.1100 590,379 -0.00(-3.76%)
Dec 18, 2020 0.1080 0.1164 0.1080 0.1143 61,000 +0.00(+1.15%)
Dec 17, 2020 0.1002 0.1156 0.1002 0.1130 332,988 +0.01(+8.24%)
Dec 16, 2020 0.1170 0.1170 0.1019 0.1044 200,200 -0.01(-5.35%)
Dec 15, 2020 0.1043 0.1107 0.1043 0.1103 146,002 +0.00(+1.57%)
Dec 14, 2020 0.1065 0.1200 0.1060 0.1086 276,412 -0.00(-3.04%)
Dec 11, 2020 0.1135 0.1184 0.1100 0.1120 170,300 -0.00(-3.03%)
Dec 10, 2020 0.1145 0.1200 0.1127 0.1155 326,863 -0.00(-0.26%)
Dec 09, 2020 0.1285 0.1328 0.1152 0.1158 303,347 -0.01(-10.09%)
Dec 08, 2020 0.1490 0.1490 0.1210 0.1288 332,554 -0.00(-3.01%)
Dec 07, 2020 0.1404 0.1515 0.1311 0.1328 328,083 -0.01(-5.14%)
Dec 04, 2020 0.1415 0.1415 0.1288 0.1400 1,585,500 +0.01(+11.20%)
Dec 03, 2020 0.1200 0.1320 0.1098 0.1259 588,281 +0.02(+14.66%)
Dec 02, 2020 0.1034 0.1150 0.1026 0.1098 222,954 +0.00(+2.14%)
Dec 01, 2020 0.1110 0.1110 0.1000 0.1075 571,446 +0.01(+7.29%)
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%)
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.