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 (%)
Feb 26, 2021 0.1720 0.1720 0.1451 0.1578 1,374,300 +0.00(+1.15%)
Feb 25, 2021 0.1780 0.1780 0.1542 0.1560 683,810 -0.01(-5.05%)
Feb 24, 2021 0.1610 0.1798 0.1534 0.1643 976,755 -0.01(-4.09%)
Feb 23, 2021 0.1770 0.1770 0.1500 0.1713 1,694,843 -0.02(-12.24%)
Feb 22, 2021 0.2130 0.2130 0.1881 0.1952 401,311 -0.00(-1.51%)
Feb 19, 2021 0.1905 0.2045 0.1820 0.1982 664,300 +0.01(+6.67%)
Feb 18, 2021 0.2097 0.2099 0.1825 0.1858 929,095 -0.02(-8.92%)
Feb 17, 2021 0.2243 0.2322 0.2000 0.2040 689,015 -0.01(-5.73%)
Feb 16, 2021 0.2120 0.2460 0.2106 0.2164 3,590,681 -0.01(-4.08%)
Feb 12, 2021 0.2200 0.2365 0.1921 0.2256 1,507,400 +0.01(+4.20%)
Feb 11, 2021 0.3210 0.3210 0.2165 0.2165 3,130,976 -0.06(-22.40%)
Feb 10, 2021 0.2645 0.3256 0.2499 0.2790 3,766,285 +0.03(+12.05%)
Feb 09, 2021 0.2499 0.2499 0.2218 0.2490 1,540,393 +0.04(+17.73%)
Feb 08, 2021 0.1975 0.2288 0.1810 0.2115 1,822,761 +0.02(+9.93%)
Feb 05, 2021 0.1673 0.1953 0.1620 0.1924 1,575,600 +0.02(+9.38%)
Feb 04, 2021 0.1830 0.1830 0.1588 0.1759 917,707 +0.00(+1.50%)
Feb 03, 2021 0.1720 0.1740 0.1641 0.1733 625,510 +0.01(+8.72%)
Feb 02, 2021 0.1675 0.1675 0.1467 0.1594 987,254 +0.01(+6.41%)
Feb 01, 2021 0.1360 0.1554 0.1360 0.1498 294,000 +0.00(+0.74%)
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%)
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.