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, 2022 0.0272 0.0291 0.0253 0.0255 15,030 +0.00(+1.19%)
Nov 29, 2022 0.0252 0.0252 0.0251 0.0252 7,519 -0.00(-3.45%)
Nov 28, 2022 0.0254 0.0273 0.0254 0.0261 2,112 -0.00(-11.22%)
Nov 25, 2022 0.0263 0.0300 0.0263 0.0294 251,590 +0.00(+14.84%)
Nov 23, 2022 0.0256 0.0256 0.0256 0.0256 3,610 -0.00(-1.54%)
Nov 22, 2022 0.0236 0.0299 0.0236 0.0260 107,567 +0.00(+4.84%)
Nov 21, 2022 0.0220 0.0269 0.0220 0.0248 16,138 +0.00(+6.90%)
Nov 18, 2022 0.0242 0.0242 0.0221 0.0232 18,309 -0.00(-4.92%)
Nov 17, 2022 0.0240 0.0260 0.0221 0.0244 38,929 +0.00(+0.83%)
Nov 16, 2022 0.0248 0.0262 0.0240 0.0242 18,705 -0.00(-3.20%)
Nov 15, 2022 0.0252 0.0252 0.0235 0.0250 3,476 -0.00(-0.79%)
Nov 14, 2022 0.0225 0.0269 0.0225 0.0252 49,699 -0.00(-4.55%)
Nov 11, 2022 0.0225 0.0264 0.0225 0.0264 50,295 +0.00(+17.33%)
Nov 10, 2022 0.0250 0.0250 0.0200 0.0225 15,776 -0.00(-12.11%)
Nov 09, 2022 0.0210 0.0261 0.0210 0.0256 2,842 +0.00(+16.89%)
Nov 08, 2022 0.0189 0.0219 0.0189 0.0219 2,025 +0.00(+0.46%)
Nov 07, 2022 0.0259 0.0259 0.0217 0.0218 21,164 -0.00(-10.29%)
Nov 04, 2022 0.0207 0.0243 0.0207 0.0243 11,000 -0.00(-2.80%)
Nov 03, 2022 0.0253 0.0253 0.0250 0.0250 2,000 +0.00(+13.64%)
Nov 02, 2022 0.0265 0.0299 0.0215 0.0220 37,704 -0.00(-8.33%)
Nov 01, 2022 0.0225 0.0240 0.0225 0.0240 9,205 +0.00(+0.84%)
Oct 31, 2022 0.0220 0.0238 0.0220 0.0238 15,276 +0.00(+8.18%)
Oct 28, 2022 0.0220 0.0220 0.0220 0.0220 12,250 -0.00(-16.98%)
Oct 27, 2022 0.0270 0.0270 0.0243 0.0265 32,166 +0.00(+6.00%)
Oct 26, 2022 0.0247 0.0253 0.0216 0.0250 26,642 +0.00(+10.13%)
Oct 25, 2022 0.0263 0.0263 0.0227 0.0227 36,067 -0.00(-10.98%)
Oct 24, 2022 0.0215 0.0255 0.0215 0.0255 51,500 +0.00(+5.81%)
Oct 21, 2022 0.0252 0.0252 0.0219 0.0241 311,100 -0.00(-4.37%)
Oct 20, 2022 0.0252 0.0275 0.0252 0.0252 2,952 +0.00(+0.40%)
Oct 19, 2022 0.0291 0.0291 0.0251 0.0251 13,856 -0.00(-15.49%)
Oct 18, 2022 0.0276 0.0300 0.0254 0.0297 27,066 +0.00(+4.21%)
Oct 17, 2022 0.0284 0.0285 0.0240 0.0285 149,850 +0.00(+18.75%)
Oct 14, 2022 0.0220 0.0288 0.0220 0.0240 65,922 +0.00(+10.09%)
Oct 13, 2022 0.0210 0.0218 0.0210 0.0218 12,532 -0.00(-6.44%)
Oct 12, 2022 0.0239 0.0259 0.0213 0.0233 19,226 -0.00(-7.17%)
Oct 11, 2022 0.0267 0.0270 0.0200 0.0251 170,445 +0.00(+23.65%)
Oct 10, 2022 0.0200 0.0235 0.0200 0.0203 12,367 -0.00(-3.33%)
Oct 07, 2022 0.0242 0.0242 0.0210 0.0210 66,800 -0.00(-3.23%)
Oct 06, 2022 0.0182 0.0217 0.0181 0.0217 379,132 +0.00(+17.93%)
Oct 05, 2022 0.0193 0.0215 0.0179 0.0184 104,152 +0.00(+1.66%)
Oct 04, 2022 0.0194 0.0209 0.0181 0.0181 228,310 -0.00(-9.50%)
Oct 03, 2022 0.0214 0.0214 0.0200 0.0200 52,866 -0.00(-6.54%)
Sep 30, 2022 0.0200 0.0224 0.0200 0.0214 16,320 -0.00(-2.73%)
Sep 29, 2022 0.0220 0.0225 0.0189 0.0220 118,477 -0.00(-3.51%)
Sep 28, 2022 0.0251 0.0254 0.0228 0.0228 24,802 -0.00(-3.80%)
Sep 27, 2022 0.0219 0.0237 0.0207 0.0237 3,014 +0.00(+11.27%)
Sep 26, 2022 0.0230 0.0237 0.0213 0.0213 52,972 -0.00(-11.62%)
Sep 23, 2022 0.0240 0.0241 0.0217 0.0241 3,662 -0.00(-0.82%)
Sep 22, 2022 0.0240 0.0255 0.0222 0.0243 30,304 -0.00(-6.54%)
Sep 21, 2022 0.0217 0.0264 0.0217 0.0260 54,390 +0.00(+2.36%)
Sep 20, 2022 0.0255 0.0270 0.0250 0.0254 464,105 -0.00(-2.31%)
Sep 19, 2022 0.0270 0.0276 0.0260 0.0260 22,778 -0.00(-2.62%)
Sep 16, 2022 0.0284 0.0300 0.0261 0.0267 21,533 +0.00(+2.30%)
Sep 15, 2022 0.0281 0.0281 0.0261 0.0261 25,000 +0.00(+0.00%)
Sep 14, 2022 0.0254 0.0300 0.0254 0.0261 28,810 -0.00(-1.51%)
Sep 13, 2022 0.0265 0.0265 0.0265 0.0265 4,947 +0.00(+0.38%)
Sep 12, 2022 0.0285 0.0292 0.0264 0.0264 6,700 -0.00(-4.00%)
Sep 09, 2022 0.0285 0.0336 0.0263 0.0275 45,812 +0.00(+6.18%)
Sep 08, 2022 0.0254 0.0270 0.0254 0.0259 27,420 -0.00(-13.09%)
Sep 07, 2022 0.0298 0.0298 0.0298 0.0298 7,500 +0.00(+12.03%)
Sep 06, 2022 0.0320 0.0343 0.0266 0.0266 69,285 -0.00(-13.07%)
Sep 02, 2022 0.0285 0.0306 0.0270 0.0306 22,011 +0.00(+0.66%)
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.