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 (%)
Mar 31, 2022 0.0650 0.0650 0.0600 0.0631 55,220 -0.00(-2.62%)
Mar 30, 2022 0.0603 0.0650 0.0595 0.0648 7,370 +0.00(+8.00%)
Mar 29, 2022 0.0602 0.0623 0.0600 0.0600 208,240 -0.00(-0.83%)
Mar 28, 2022 0.0602 0.0724 0.0602 0.0605 109,860 -0.01(-12.45%)
Mar 25, 2022 0.0770 0.0770 0.0590 0.0691 81,858 +0.01(+9.68%)
Mar 24, 2022 0.0678 0.0678 0.0559 0.0630 81,963 +0.00(+5.53%)
Mar 23, 2022 0.0556 0.0600 0.0551 0.0597 18,025 +0.00(+5.85%)
Mar 22, 2022 0.0560 0.0564 0.0533 0.0564 104,974 +0.00(+3.11%)
Mar 21, 2022 0.0552 0.0552 0.0547 0.0547 6,500 -0.00(-3.19%)
Mar 18, 2022 0.0550 0.0565 0.0550 0.0565 1,300 +0.00(+2.91%)
Mar 17, 2022 0.0544 0.0573 0.0544 0.0549 13,944 +0.00(+1.67%)
Mar 16, 2022 0.0539 0.0591 0.0539 0.0540 104,999 +0.00(+0.75%)
Mar 15, 2022 0.0500 0.0564 0.0500 0.0536 36,352 +0.00(+0.56%)
Mar 14, 2022 0.0601 0.0601 0.0509 0.0533 9,091 -0.00(-2.38%)
Mar 11, 2022 0.0544 0.0551 0.0540 0.0546 204,353 -0.00(-3.70%)
Mar 10, 2022 0.0540 0.0599 0.0539 0.0567 79,196 -0.00(-0.87%)
Mar 09, 2022 0.0546 0.0572 0.0496 0.0572 42,560 +0.00(+1.42%)
Mar 08, 2022 0.0564 0.0564 0.0535 0.0564 13,020 +0.00(+4.83%)
Mar 07, 2022 0.0550 0.0550 0.0538 0.0538 38,142 -0.00(-2.18%)
Mar 04, 2022 0.0574 0.0574 0.0549 0.0550 33,787 -0.00(-5.98%)
Mar 03, 2022 0.0600 0.0600 0.0554 0.0585 54,188 -0.00(-0.68%)
Mar 02, 2022 0.0589 0.0589 0.0542 0.0589 31,904 +0.00(+3.33%)
Mar 01, 2022 0.0547 0.0591 0.0539 0.0570 230,089 -0.00(-3.39%)
Feb 28, 2022 0.0470 0.0590 0.0470 0.0590 17,957 +0.00(+8.26%)
Feb 25, 2022 0.0550 0.0589 0.0534 0.0545 672,074 -0.00(-7.63%)
Feb 24, 2022 0.0600 0.0592 0.0536 0.0590 200,522 -0.00(-6.05%)
Feb 23, 2022 0.0549 0.0631 0.0549 0.0628 393,582 -0.00(-0.32%)
Feb 22, 2022 0.0541 0.0678 0.0541 0.0630 49,689 -0.00(-0.32%)
Feb 18, 2022 0.0632 0 -0.00(-2.77%)
Feb 17, 2022 0.0631 0.0677 0.0631 0.0650 12,259 +0.00(+2.85%)
Feb 16, 2022 0.0653 0.0670 0.0632 0.0632 17,592 +0.00(+0.32%)
Feb 15, 2022 0.0675 0.0800 0.0630 0.0630 122,948 -0.00(-6.67%)
Feb 14, 2022 0.0603 0.0675 0.0603 0.0675 67,200 +0.00(+7.14%)
Feb 11, 2022 0.0657 0.0657 0.0588 0.0630 5,380 -0.00(-5.97%)
Feb 10, 2022 0.0560 0.0670 0.0560 0.0670 109,399 +0.01(+13.95%)
Feb 09, 2022 0.0551 0.0617 0.0551 0.0588 48,953 -0.00(-0.34%)
Feb 08, 2022 0.0609 0.0624 0.0589 0.0590 50,844 +0.00(+0.34%)
Feb 07, 2022 0.0590 0.0624 0.0530 0.0588 18,554 -0.00(-5.16%)
Feb 04, 2022 0.0530 0.0627 0.0530 0.0620 52,615 +0.00(+5.08%)
Feb 03, 2022 0.0588 0.0593 0.0590 22,601 +0.00(+0.34%)
Feb 02, 2022 0.0616 0.0630 0.0588 0.0588 54,823 +0.00(+1.20%)
Feb 01, 2022 0.0580 0.0608 0.0579 0.0581 13,333 -0.00(-3.33%)
Jan 31, 2022 0.0542 0.0635 0.0540 0.0601 25,098 +0.01(+9.27%)
Jan 28, 2022 0.0571 0.0587 0.0550 0.0550 54,214 -0.00(-1.96%)
Jan 27, 2022 0.0568 0.0568 0.0541 0.0561 20,406 +0.00(+0.72%)
Jan 26, 2022 0.0598 0.0598 0.0557 0.0557 18,127 -0.00(-3.30%)
Jan 25, 2022 0.0550 0.0593 0.0547 0.0576 417,093 +0.00(+1.59%)
Jan 24, 2022 0.0550 0.0595 0.0546 0.0567 60,082 -0.00(-2.07%)
Jan 21, 2022 0.0550 0.0607 0.0550 0.0579 26,162 -0.00(-3.50%)
Jan 20, 2022 0.0550 0.0640 0.0520 0.0600 160,426 +0.00(+1.52%)
Jan 19, 2022 0.0560 0.0601 0.0560 0.0591 18,272 +0.00(+5.54%)
Jan 18, 2022 0.0550 0.0644 0.0550 0.0560 156,461 -0.00(-6.82%)
Jan 14, 2022 0.0601 0 -0.00(-1.48%)
Jan 13, 2022 0.0627 0.0630 0.0604 0.0610 69,065 -0.00(-4.98%)
Jan 12, 2022 0.0630 0.0642 0.0610 0.0642 8,528 +0.00(+5.25%)
Jan 11, 2022 0.0680 0.0680 0.0610 0.0610 92,270 -0.00(-3.33%)
Jan 10, 2022 0.0550 0.0638 0.0550 0.0631 56,636 +0.00(+6.23%)
Jan 07, 2022 0.0700 0.0700 0.0575 0.0594 36,105 -0.00(-2.30%)
Jan 06, 2022 0.0590 0.0608 0.0590 0.0608 5,287 -0.00(-0.16%)
Jan 05, 2022 0.0600 0.0642 0.0590 0.0609 216,009 +0.00(+3.05%)
Jan 04, 2022 0.0590 0.0610 0.0590 0.0591 16,313 -0.00(-4.68%)
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.