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 (%)
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%)
Jan 03, 2022 0.0542 0.0621 0.0540 0.0620 32,130 +0.00(+4.91%)
Dec 31, 2021 0.0580 0.0631 0.0566 0.0591 274,148 +0.00(+0.34%)
Dec 30, 2021 0.0550 0.0626 0.0550 0.0589 402,418 -0.00(-1.83%)
Dec 29, 2021 0.0550 0.0642 0.0550 0.0600 206,870 +0.00(+0.00%)
Dec 28, 2021 0.0600 0.0650 0.0586 0.0600 397,816 +0.00(+8.89%)
Dec 27, 2021 0.0620 0.0639 0.0500 0.0551 71,752 -0.00(-5.97%)
Dec 23, 2021 0.0500 0.0610 0.0500 0.0586 181,205 -0.00(-2.33%)
Dec 22, 2021 0.0632 0.0636 0.0580 0.0600 248,660 +0.00(+3.45%)
Dec 21, 2021 0.0576 0.0613 0.0537 0.0580 380,502 +0.00(+6.81%)
Dec 20, 2021 0.0585 0.0585 0.0529 0.0543 47,367 -0.01(-13.12%)
Dec 17, 2021 0.0599 0.0625 0.0541 0.0625 87,290 +0.00(+4.34%)
Dec 16, 2021 0.0599 0.0599 0.0563 0.0599 154,713 +0.00(+1.35%)
Dec 15, 2021 0.0540 0.0599 0.0540 0.0591 62,909 -0.00(-2.96%)
Dec 14, 2021 0.0616 0.0632 0.0577 0.0609 374,320 -0.00(-0.65%)
Dec 13, 2021 0.0665 0.0666 0.0600 0.0613 88,529 -0.00(-5.69%)
Dec 10, 2021 0.0622 0.0667 0.0622 0.0650 12,624 +0.00(+3.50%)
Dec 09, 2021 0.0600 0.0747 0.0600 0.0628 53,390 -0.01(-10.29%)
Dec 08, 2021 0.0630 0.0700 0.0629 0.0700 23,763 +0.01(+10.58%)
Dec 07, 2021 0.0631 0.0671 0.0627 0.0633 434,446 +0.00(+0.96%)
Dec 06, 2021 0.0620 0.0700 0.0620 0.0627 225,610 -0.01(-10.43%)
Dec 03, 2021 0.0620 0.0700 0.0620 0.0700 225,772 +0.00(+5.58%)
Dec 02, 2021 0.0662 0.0707 0.0662 0.0663 184,438 -0.00(-5.29%)
Dec 01, 2021 0.0662 0.0745 0.0662 0.0700 58,371 -0.00(-1.96%)
Nov 30, 2021 0.0681 0.0720 0.0681 0.0714 14,513 +0.00(+1.85%)
Nov 29, 2021 0.0725 0.0754 0.0700 0.0701 135,883 -0.01(-7.03%)
Nov 26, 2021 0.0731 0.0767 0.0725 0.0754 30,768 +0.00(+0.13%)
Nov 24, 2021 0.0730 0.0753 0.0725 0.0753 30,899 +0.00(+3.15%)
Nov 23, 2021 0.0729 0.0745 0.0729 0.0730 5,997 -0.00(-3.05%)
Nov 22, 2021 0.0730 0.0796 0.0729 0.0753 172,985 -0.00(-2.21%)
Nov 19, 2021 0.0800 0.0890 0.0770 0.0770 291,753 -0.00(-4.35%)
Nov 18, 2021 0.0800 0.0805 0.0805 0.0805 204,782 -0.00(-5.29%)
Nov 17, 2021 0.0862 0.0878 0.0850 0.0850 110,879 -0.00(-2.97%)
Nov 16, 2021 0.1013 0.1020 0.0851 0.0876 167,273 -0.01(-7.89%)
Nov 15, 2021 0.0800 0.1005 0.0800 0.0951 324,947 +0.01(+10.32%)
Nov 12, 2021 0.0835 0.0898 0.0827 0.0862 74,377 -0.00(-0.35%)
Nov 11, 2021 0.0875 0.0918 0.0800 0.0865 54,690 -0.01(-6.89%)
Nov 09, 2021 0.0839 0.0929 0.0837 0.0929 101,266 +0.00(+4.62%)
Nov 08, 2021 0.0940 0.0940 0.0837 0.0888 58,922 +0.00(+3.62%)
Nov 05, 2021 0.0843 0.0924 0.0839 0.0857 68,086 -0.00(-0.23%)
Nov 04, 2021 0.0790 0.0905 0.0790 0.0859 76,032 +0.00(+2.14%)
Nov 03, 2021 0.0795 0.0892 0.0795 0.0841 75,111 -0.00(-1.29%)
Nov 02, 2021 0.0832 0.0937 0.0832 0.0852 57,823 -0.00(-2.07%)
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.