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 28, 2019 0.7470 0.7800 0.7300 0.7800 254,914 +0.02(+2.63%)
Feb 27, 2019 0.7455 0.7700 0.7410 0.7600 735,527 -0.02(-2.56%)
Feb 26, 2019 0.7720 0.7884 0.7564 0.7800 184,691 +0.01(+1.30%)
Feb 25, 2019 0.7470 0.7847 0.7324 0.7700 247,360 +0.03(+3.55%)
Feb 22, 2019 0.7740 0.8064 0.7365 0.7436 395,400 -0.02(-3.05%)
Feb 21, 2019 0.7705 0.7932 0.7522 0.7670 347,274 +0.00(+0.54%)
Feb 20, 2019 0.7026 0.7649 0.6749 0.7629 408,640 +0.07(+10.57%)
Feb 19, 2019 0.6746 0.7208 0.6617 0.6900 241,047 +0.02(+3.54%)
Feb 15, 2019 0.6400 0.6752 0.6400 0.6664 309,300 +0.03(+4.12%)
Feb 14, 2019 0.6490 0.6490 0.6100 0.6400 270,109 +0.00(+0.46%)
Feb 13, 2019 0.6679 0.6836 0.6250 0.6371 399,073 -0.02(-3.67%)
Feb 12, 2019 0.6810 0.7650 0.6537 0.6614 628,629 -0.04(-5.77%)
Feb 11, 2019 0.7025 0.7321 0.6582 0.7019 858,870 +0.01(+0.91%)
Feb 08, 2019 0.7879 0.7879 0.6898 0.6956 528,800 -0.07(-9.54%)
Feb 07, 2019 0.7578 0.7852 0.7384 0.7690 147,662 +0.01(+1.06%)
Feb 06, 2019 0.9045 0.9045 0.7500 0.7609 204,193 -0.03(-3.68%)
Feb 05, 2019 0.8240 0.8240 0.7570 0.7900 445,807 -0.03(-3.66%)
Feb 04, 2019 0.8800 0.9300 0.8020 0.8200 726,892 -0.07(-7.87%)
Feb 01, 2019 0.8347 0.8902 0.8241 0.8900 1,193,900 +0.09(+10.86%)
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%)
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.