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, 2019 0.7735 0.8200 0.7436 0.8028 302,662 +0.03(+4.26%)
Jan 30, 2019 0.7335 0.7773 0.6995 0.7700 460,835 +0.06(+8.45%)
Jan 29, 2019 0.7295 0.7400 0.6783 0.7100 431,446 -0.00(-0.67%)
Jan 28, 2019 0.6534 0.7248 0.6370 0.7148 381,141 +0.07(+10.14%)
Jan 25, 2019 0.6436 0.6561 0.6234 0.6490 266,100 +0.02(+3.28%)
Jan 24, 2019 0.6470 0.6470 0.6110 0.6284 245,504 -0.01(-0.95%)
Jan 23, 2019 0.6464 0.6533 0.6200 0.6344 123,491 -0.00(-0.31%)
Jan 22, 2019 0.6630 0.6700 0.6212 0.6364 235,861 -0.03(-5.01%)
Jan 18, 2019 0.6100 0.6710 0.5900 0.6700 831,900 +0.06(+9.84%)
Jan 17, 2019 0.6340 0.6340 0.5910 0.6100 211,241 -0.02(-2.88%)
Jan 16, 2019 0.6567 0.6584 0.5986 0.6281 197,995 -0.02(-3.22%)
Jan 15, 2019 0.6700 0.6900 0.6490 0.6490 77,594 -0.02(-2.74%)
Jan 14, 2019 0.6825 0.7011 0.6504 0.6673 166,988 -0.02(-2.40%)
Jan 11, 2019 0.6830 0.7087 0.6612 0.6837 300,600 +0.00(+0.50%)
Jan 10, 2019 0.6458 0.6899 0.6458 0.6803 312,164 +0.04(+6.91%)
Jan 09, 2019 0.6162 0.6532 0.6000 0.6363 237,930 +0.03(+5.66%)
Jan 08, 2019 0.6575 0.6745 0.6022 0.6022 286,332 -0.05(-7.91%)
Jan 07, 2019 0.6825 0.6850 0.6500 0.6539 654,995 +0.00(+0.60%)
Jan 04, 2019 0.6071 0.6610 0.6000 0.6500 531,800 +0.05(+8.33%)
Jan 03, 2019 0.5800 0.6087 0.5670 0.6000 409,006 +0.04(+6.19%)
Jan 02, 2019 0.5240 0.5779 0.5133 0.5650 473,020 +0.05(+9.56%)
Dec 31, 2018 0.5380 0.5510 0.4930 0.5157 478,500 +0.01(+1.12%)
Dec 28, 2018 0.4353 0.5200 0.4330 0.5100 528,400 +0.09(+20.57%)
Dec 27, 2018 0.4600 0.4690 0.4221 0.4230 522,328 +0.00(+0.24%)
Dec 26, 2018 0.4141 0.4686 0.4130 0.4220 517,069 -0.02(-4.93%)
Dec 24, 2018 0.4320 0.4622 0.4200 0.4439 619,100 -0.02(-5.27%)
Dec 21, 2018 0.5200 0.5267 0.4156 0.4686 805,000 -0.04(-7.21%)
Dec 20, 2018 0.5610 0.5755 0.5007 0.5050 350,801 -0.04(-7.93%)
Dec 19, 2018 0.5274 0.5815 0.5274 0.5485 171,708 +0.01(+1.20%)
Dec 18, 2018 0.5500 0.5679 0.5233 0.5420 549,676 -0.03(-5.13%)
Dec 17, 2018 0.6025 0.6025 0.5623 0.5713 289,835 -0.02(-3.17%)
Dec 14, 2018 0.5730 0.6147 0.5716 0.5900 303,100 -0.02(-4.02%)
Dec 13, 2018 0.6300 0.6500 0.6118 0.6147 91,627 -0.01(-1.74%)
Dec 12, 2018 0.6415 0.6909 0.6249 0.6256 121,902 -0.02(-3.75%)
Dec 11, 2018 0.6549 0.6589 0.6154 0.6500 201,789 +0.00(+0.48%)
Dec 10, 2018 0.6100 0.6740 0.6100 0.6469 447,910 -0.00(-0.48%)
Dec 07, 2018 0.6400 0.6700 0.6220 0.6500 304,300 +0.07(+12.07%)
Dec 06, 2018 0.5500 0.6162 0.5198 0.5800 451,365 -0.02(-3.33%)
Dec 04, 2018 0.5945 0.6200 0.5891 0.6000 380,500 -0.03(-4.18%)
Dec 03, 2018 0.6965 0.7027 0.6184 0.6262 829,422 -0.06(-9.31%)
Nov 30, 2018 0.7300 0.7300 0.6796 0.6905 151,400 -0.01(-1.37%)
Nov 29, 2018 0.7195 0.7461 0.7000 0.7001 90,118 -0.01(-1.42%)
Nov 28, 2018 0.6710 0.7265 0.6710 0.7102 151,795 +0.02(+2.64%)
Nov 27, 2018 0.7200 0.7318 0.6834 0.6919 382,836 -0.04(-5.89%)
Nov 26, 2018 0.7800 0.7800 0.7200 0.7352 240,910 -0.02(-2.97%)
Nov 23, 2018 0.7438 0.7700 0.7438 0.7577 56,700 +0.01(+1.98%)
Nov 21, 2018 0.7430 0.7430 0.7430 0 +0.02(+2.70%)
Nov 20, 2018 0.7453 0.7629 0.7139 0.7235 326,806 -0.06(-7.24%)
Nov 19, 2018 0.8250 0.8250 0.7700 0.7800 356,754 -0.05(-6.02%)
Nov 16, 2018 0.8530 0.8600 0.8200 0.8300 134,400 -0.01(-0.98%)
Nov 15, 2018 0.7940 0.8500 0.7928 0.8382 238,929 +0.05(+6.10%)
Nov 14, 2018 0.7750 0.7913 0.7358 0.7900 561,734 -0.01(-1.25%)
Nov 13, 2018 0.8347 0.8419 0.7909 0.8000 230,488 -0.04(-4.76%)
Nov 12, 2018 0.8515 0.8790 0.8276 0.8400 216,126 -0.03(-3.92%)
Nov 09, 2018 0.9047 0.9057 0.8315 0.8743 349,000 -0.03(-3.04%)
Nov 08, 2018 0.9790 0.9790 0.8872 0.9017 387,326 -0.09(-8.83%)
Nov 07, 2018 0.9983 1.020 0.9250 0.9890 547,648 +0.07(+7.59%)
Nov 06, 2018 0.8861 0.9539 0.8679 0.9192 370,029 +0.04(+4.45%)
Nov 05, 2018 0.8465 0.9138 0.8180 0.8800 340,803 +0.03(+3.61%)
Nov 02, 2018 0.7741 0.8722 0.7741 0.8493 204,100 +0.08(+9.77%)
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.