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, 2021 0.0748 0.0802 0.0743 0.0751 27,748 +0.00(+0.81%)
Sep 29, 2021 0.0717 0.0794 0.0697 0.0745 76,611 +0.00(+0.54%)
Sep 28, 2021 0.0721 0.0850 0.0721 0.0741 98,046 -0.00(-0.54%)
Sep 27, 2021 0.0700 0.0805 0.0700 0.0745 69,669 -0.00(-0.67%)
Sep 24, 2021 0.0741 0.0776 0.0741 0.0750 134,897 -0.00(-3.47%)
Sep 23, 2021 0.0816 0.0816 0.0726 0.0777 26,962 +0.00(+3.60%)
Sep 22, 2021 0.0699 0.0789 0.0699 0.0750 35,004 +0.00(+1.08%)
Sep 21, 2021 0.0726 0.0810 0.0694 0.0742 432,316 -0.01(-8.40%)
Sep 20, 2021 0.0780 0.0810 0.0749 0.0810 55,261 +0.00(+1.25%)
Sep 17, 2021 0.0765 0.0872 0.0765 0.0800 91,273 -0.00(-4.53%)
Sep 16, 2021 0.0850 0.0874 0.0796 0.0838 27,421 +0.00(+0.36%)
Sep 15, 2021 0.0794 0.0877 0.0794 0.0835 38,535 -0.00(-1.76%)
Sep 14, 2021 0.0810 0.0900 0.0810 0.0850 34,082 +0.00(+0.00%)
Sep 13, 2021 0.0770 0.0915 0.0770 0.0850 72,637 -0.00(-1.05%)
Sep 10, 2021 0.0835 0.0909 0.0835 0.0859 68,678 -0.00(-0.81%)
Sep 09, 2021 0.0800 0.0916 0.0800 0.0866 82,590 -0.00(-1.81%)
Sep 08, 2021 0.0950 0.0950 0.0840 0.0882 77,099 -0.00(-3.50%)
Sep 07, 2021 0.0816 0.0949 0.0816 0.0914 32,675 +0.00(+0.44%)
Sep 03, 2021 0.0910 0.0958 0.0901 0.0910 15,469 -0.01(-5.21%)
Sep 02, 2021 0.0950 0.0963 0.0810 0.0960 93,314 +0.01(+5.49%)
Sep 01, 2021 0.0913 0.0950 0.0873 0.0910 69,121 +0.00(+0.66%)
Aug 31, 2021 0.0872 0.0904 0.0860 0.0904 186,979 +0.00(+2.49%)
Aug 30, 2021 0.0856 0.0940 0.0850 0.0882 79,024 +0.00(+1.73%)
Aug 27, 2021 0.0926 0.0926 0.0865 0.0867 88,124 -0.00(-2.58%)
Aug 26, 2021 0.0968 0.0968 0.0865 0.0890 83,070 -0.00(-3.47%)
Aug 25, 2021 0.0856 0.0922 0.0856 0.0922 126,514 +0.01(+6.22%)
Aug 24, 2021 0.0872 0.1010 0.0867 0.0868 42,462 +0.00(+0.12%)
Aug 23, 2021 0.0856 0.0916 0.0850 0.0867 74,142 +0.00(+0.12%)
Aug 20, 2021 0.0970 0.0970 0.0823 0.0866 68,151 -0.00(-0.46%)
Aug 19, 2021 0.0850 0.0900 0.0845 0.0870 65,000 +0.00(+0.93%)
Aug 18, 2021 0.0790 0.0900 0.0790 0.0862 46,752 +0.00(+0.00%)
Aug 17, 2021 0.0810 0.0902 0.0810 0.0862 270,801 -0.00(-5.27%)
Aug 16, 2021 0.0900 0.0915 0.0900 0.0910 44,643 +0.00(+1.11%)
Aug 13, 2021 0.1000 0.1000 0.0871 0.0900 116,177 -0.00(-1.42%)
Aug 12, 2021 0.0910 0.0944 0.0862 0.0913 167,287 -0.00(-3.28%)
Aug 11, 2021 0.0920 0.0975 0.0916 0.0944 81,639 +0.00(+3.17%)
Aug 10, 2021 0.1011 0.1011 0.0910 0.0915 81,387 -0.00(-0.54%)
Aug 09, 2021 0.0865 0.0976 0.0865 0.0920 73,002 -0.00(-1.18%)
Aug 06, 2021 0.0890 0.0964 0.0890 0.0931 43,870 -0.00(-4.12%)
Aug 05, 2021 0.0880 0.1010 0.0880 0.0971 122,846 +0.01(+6.47%)
Aug 04, 2021 0.0983 0.0983 0.0903 0.0912 192,627 -0.00(-0.11%)
Aug 03, 2021 0.0923 0.1060 0.0910 0.0913 71,367 -0.00(-2.67%)
Aug 02, 2021 0.1008 0.1120 0.0926 0.0938 61,560 +0.00(+2.29%)
Jul 30, 2021 0.0956 0.0967 0.0917 0.0917 28,663 -0.00(-1.40%)
Jul 29, 2021 0.0910 0.1008 0.0910 0.0930 246,320 -0.00(-1.59%)
Jul 28, 2021 0.0900 0.1053 0.0900 0.0945 136,921 -0.00(-0.84%)
Jul 27, 2021 0.1000 0.1000 0.0946 0.0953 27,269 -0.00(-1.75%)
Jul 26, 2021 0.0897 0.1003 0.0897 0.0970 125,518 -0.00(-3.00%)
Jul 23, 2021 0.0898 0.1001 0.0898 0.1000 34,231 -0.00(-0.20%)
Jul 22, 2021 0.1000 0.1002 0.0951 0.1002 65,644 +0.01(+5.47%)
Jul 21, 2021 0.0928 0.1004 0.0928 0.0950 51,552 -0.00(-1.35%)
Jul 20, 2021 0.0880 0.0993 0.0880 0.0963 17,234 +0.00(+4.22%)
Jul 19, 2021 0.0981 0.0986 0.0894 0.0924 311,510 -0.01(-7.04%)
Jul 16, 2021 0.1033 0.1033 0.0952 0.0994 257,024 +0.00(+0.61%)
Jul 15, 2021 0.1001 0.1040 0.0970 0.0988 198,442 -0.00(-1.30%)
Jul 14, 2021 0.1004 0.1045 0.0999 0.1001 114,084 -0.00(-1.18%)
Jul 13, 2021 0.1001 0.1044 0.1000 0.1013 23,696 -0.00(-3.06%)
Jul 12, 2021 0.1001 0.1050 0.1001 0.1045 40,325 +0.00(+0.00%)
Jul 09, 2021 0.1070 0.1070 0.1000 0.1045 185,824 +0.00(+4.50%)
Jul 08, 2021 0.1000 0.1036 0.1000 0.1000 12,878 -0.00(-0.10%)
Jul 07, 2021 0.1065 0.1065 0.1000 0.1001 38,430 -0.00(-0.10%)
Jul 06, 2021 0.1011 0.1100 0.1002 0.1002 93,099 -0.01(-4.93%)
Jul 02, 2021 0.1087 0.1087 0.1000 0.1054 54,889 -0.00(-3.92%)
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.