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 (%)
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%)
Jul 01, 2021 0.1060 0.1098 0.1060 0.1097 20,800 +0.00(+0.37%)
Jun 30, 2021 0.0995 0.1160 0.0995 0.1093 88,891 +0.00(+0.37%)
Jun 29, 2021 0.1134 0.1134 0.1009 0.1089 84,567 +0.00(+4.21%)
Jun 28, 2021 0.1039 0.1098 0.1038 0.1045 66,157 -0.00(-1.42%)
Jun 25, 2021 0.1089 0.1089 0.1012 0.1060 218,848 +0.00(+0.95%)
Jun 24, 2021 0.1031 0.1061 0.1013 0.1050 154,083 -0.00(-1.04%)
Jun 23, 2021 0.1055 0.1090 0.1015 0.1061 161,548 +0.00(+1.05%)
Jun 22, 2021 0.1075 0.1110 0.1044 0.1050 167,112 -0.00(-0.19%)
Jun 21, 2021 0.1137 0.1137 0.1052 0.1052 46,395 -0.00(-4.36%)
Jun 18, 2021 0.1169 0.1169 0.1100 0.1100 40,494 -0.00(-3.51%)
Jun 17, 2021 0.1150 0.1150 0.1095 0.1140 86,568 -0.00(-0.61%)
Jun 16, 2021 0.1255 0.1255 0.1093 0.1147 47,644 +0.00(+4.18%)
Jun 15, 2021 0.1200 0.1200 0.1101 0.1101 17,501 -0.01(-7.87%)
Jun 14, 2021 0.1114 0.1195 0.1114 0.1195 121,060 +0.00(+1.44%)
Jun 11, 2021 0.1147 0.1180 0.1135 0.1178 79,574 -0.00(-1.01%)
Jun 10, 2021 0.1148 0.1200 0.1148 0.1190 156,400 +0.00(+2.59%)
Jun 09, 2021 0.1115 0.1245 0.1115 0.1160 88,209 -0.00(-3.25%)
Jun 08, 2021 0.1270 0.1270 0.1139 0.1199 66,052 -0.00(-0.08%)
Jun 07, 2021 0.1199 0.1222 0.1152 0.1200 67,597 +0.00(+0.00%)
Jun 04, 2021 0.1210 0.1210 0.1156 0.1200 103,241 +0.00(+1.69%)
Jun 03, 2021 0.1190 0.1208 0.1158 0.1180 108,493 -0.00(-2.40%)
Jun 02, 2021 0.1150 0.1211 0.1150 0.1209 16,962 +0.00(+4.04%)
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.