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 (%)
Sep 30, 2019 0.2700 0.2873 0.2680 0.2784 66,295 +0.00(+1.68%)
Sep 27, 2019 0.2714 0.2800 0.2696 0.2738 56,400 -0.00(-0.18%)
Sep 26, 2019 0.2620 0.2815 0.2507 0.2743 206,350 +0.02(+7.57%)
Sep 25, 2019 0.2490 0.2799 0.2417 0.2550 420,425 -0.01(-4.89%)
Sep 24, 2019 0.2850 0.2850 0.2622 0.2681 321,792 -0.03(-8.62%)
Sep 23, 2019 0.2888 0.3110 0.2846 0.2934 199,991 -0.00(-1.21%)
Sep 20, 2019 0.3000 0.3111 0.2918 0.2970 243,400 -0.01(-2.91%)
Sep 19, 2019 0.3099 0.3141 0.2999 0.3059 39,335 +0.00(+1.12%)
Sep 18, 2019 0.3054 0.3172 0.3000 0.3025 55,186 -0.00(-0.23%)
Sep 17, 2019 0.3000 0.3198 0.3000 0.3032 72,564 +0.00(+0.36%)
Sep 16, 2019 0.3060 0.3124 0.2998 0.3021 87,927 -0.01(-2.55%)
Sep 13, 2019 0.3191 0.3229 0.3017 0.3100 176,600 -0.01(-3.13%)
Sep 12, 2019 0.3225 0.3236 0.3155 0.3200 151,054 -0.01(-1.54%)
Sep 11, 2019 0.3307 0.3332 0.3184 0.3250 26,119 -0.00(-0.03%)
Sep 10, 2019 0.3270 0.3353 0.3250 0.3251 146,923 -0.01(-2.37%)
Sep 09, 2019 0.3540 0.3540 0.3306 0.3330 52,487 -0.01(-3.06%)
Sep 06, 2019 0.3405 0.3493 0.3363 0.3435 78,900 +0.01(+1.54%)
Sep 05, 2019 0.3172 0.3383 0.3122 0.3383 80,187 +0.01(+1.96%)
Sep 04, 2019 0.3098 0.3323 0.3076 0.3318 109,472 +0.01(+4.08%)
Sep 03, 2019 0.3100 0.3320 0.3092 0.3188 83,988 -0.01(-3.39%)
Aug 30, 2019 0.3297 0.3300 0.3200 0.3300 74,300 +0.00(+0.82%)
Aug 29, 2019 0.3330 0.3500 0.3251 0.3273 221,535 -0.01(-3.59%)
Aug 28, 2019 0.3500 0.3529 0.3350 0.3395 81,498 -0.01(-3.14%)
Aug 27, 2019 0.3550 0.3571 0.3385 0.3505 100,039 +0.00(+0.86%)
Aug 26, 2019 0.3333 0.3507 0.3297 0.3475 193,070 +0.01(+4.51%)
Aug 23, 2019 0.3361 0.3426 0.3291 0.3325 215,100 -0.00(-0.78%)
Aug 22, 2019 0.3545 0.3545 0.3322 0.3351 50,702 -0.01(-1.59%)
Aug 21, 2019 0.3450 0.3500 0.3361 0.3405 95,100 +0.00(+0.74%)
Aug 20, 2019 0.3357 0.3460 0.3230 0.3380 89,816 +0.00(+0.57%)
Aug 19, 2019 0.3225 0.3393 0.3225 0.3361 30,130 +0.01(+2.25%)
Aug 16, 2019 0.3182 0.3379 0.3182 0.3287 32,500 +0.00(+0.37%)
Aug 15, 2019 0.3357 0.3416 0.3141 0.3275 199,943 -0.01(-3.79%)
Aug 14, 2019 0.3382 0.3450 0.3227 0.3404 98,664 -0.00(-0.61%)
Aug 13, 2019 0.3403 0.3468 0.3199 0.3425 523,157 +0.00(+1.15%)
Aug 12, 2019 0.3208 0.3478 0.3208 0.3386 221,885 +0.01(+4.38%)
Aug 09, 2019 0.3528 0.3752 0.3141 0.3244 434,300 -0.05(-12.77%)
Aug 08, 2019 0.3860 0.3860 0.3621 0.3719 93,731 -0.01(-1.87%)
Aug 07, 2019 0.3830 0.3900 0.3652 0.3790 217,015 -0.00(-0.60%)
Aug 06, 2019 0.4104 0.4323 0.3762 0.3813 179,742 -0.02(-4.68%)
Aug 05, 2019 0.4093 0.4185 0.3540 0.4000 113,838 +0.03(+7.21%)
Aug 02, 2019 0.3690 0.3750 0.3435 0.3731 223,300 +0.02(+5.40%)
Aug 01, 2019 0.3500 0.3659 0.3470 0.3540 128,566 -0.00(-1.31%)
Jul 31, 2019 0.3500 0.3671 0.3500 0.3587 244,573 -0.00(-0.36%)
Jul 30, 2019 0.3490 0.3687 0.3477 0.3600 117,826 +0.00(+0.00%)
Jul 29, 2019 0.3655 0.3728 0.3551 0.3600 230,935 -0.01(-1.37%)
Jul 26, 2019 0.3600 0.3700 0.3519 0.3650 107,200 -0.00(-1.30%)
Jul 25, 2019 0.3698 0.3758 0.3547 0.3698 73,809 +0.01(+1.37%)
Jul 24, 2019 0.3651 0.3798 0.3586 0.3648 255,037 +0.00(+0.88%)
Jul 23, 2019 0.3597 0.3990 0.3589 0.3616 192,714 -0.01(-1.50%)
Jul 22, 2019 0.3631 0.3932 0.3600 0.3671 99,358 +0.01(+1.38%)
Jul 19, 2019 0.3785 0.3824 0.3600 0.3621 212,700 -0.02(-5.63%)
Jul 18, 2019 0.3990 0.4134 0.3760 0.3837 117,125 -0.01(-3.06%)
Jul 17, 2019 0.4029 0.4145 0.3693 0.3958 124,372 +0.02(+5.07%)
Jul 16, 2019 0.3800 0.3838 0.3654 0.3767 240,862 +0.00(+0.16%)
Jul 15, 2019 0.3595 0.3997 0.3595 0.3761 89,113 +0.01(+2.70%)
Jul 12, 2019 0.3825 0.4006 0.3653 0.3662 126,800 -0.03(-6.70%)
Jul 11, 2019 0.4067 0.4200 0.3797 0.3925 208,588 -0.02(-4.27%)
Jul 10, 2019 0.4095 0.4200 0.3946 0.4100 296,029 -0.01(-1.51%)
Jul 09, 2019 0.4392 0.4420 0.3952 0.4163 279,034 -0.02(-4.58%)
Jul 08, 2019 0.4685 0.4843 0.4230 0.4363 275,991 -0.04(-8.47%)
Jul 05, 2019 0.5000 0.5150 0.4700 0.4767 247,600 -0.00(-0.69%)
Jul 03, 2019 0.4600 0.4915 0.4600 0.4800 127,800 +0.02(+4.35%)
Jul 02, 2019 0.4540 0.5103 0.4540 0.4600 300,507 +0.01(+1.14%)
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.