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 (%)
Oct 29, 2021 0.0860 0.0893 0.0793 0.0893 44,601 +0.00(+1.48%)
Oct 28, 2021 0.0960 0.0971 0.0849 0.0880 203,767 -0.01(-12.00%)
Oct 27, 2021 0.1070 0.1070 0.0968 0.1000 211,995 -0.00(-2.91%)
Oct 26, 2021 0.0870 0.1030 396,340 +0.01(+15.47%)
Oct 25, 2021 0.0723 0.0897 0.0715 0.0892 326,346 +0.01(+17.52%)
Oct 22, 2021 0.0671 0.0772 0.0671 0.0759 55,985 +0.01(+10.00%)
Oct 21, 2021 0.0680 0.0733 0.0675 0.0690 115,554 -0.01(-10.62%)
Oct 20, 2021 0.0771 0.0782 0.0720 0.0772 57,619 +0.00(+6.78%)
Oct 19, 2021 0.0671 0.0725 0.0671 0.0723 56,432 +0.00(+1.54%)
Oct 18, 2021 0.0671 0.0721 0.0671 0.0712 96,692 +0.00(+2.89%)
Oct 15, 2021 0.0727 0.0727 0.0681 0.0692 53,245 -0.00(-1.14%)
Oct 14, 2021 0.0739 0.0739 0.0677 0.0700 117,551 +0.00(+3.55%)
Oct 13, 2021 0.0724 0.0724 0.0675 0.0676 68,007 +0.00(+0.00%)
Oct 12, 2021 0.0673 0.0728 0.0673 0.0676 26,850 -0.00(-2.59%)
Oct 11, 2021 0.0773 0.0773 0.0650 0.0694 21,306 +0.00(+2.36%)
Oct 08, 2021 0.0670 0.0766 0.0670 0.0678 59,104 -0.00(-6.74%)
Oct 07, 2021 0.0714 0.0727 0.0628 0.0727 98,663 +0.01(+8.51%)
Oct 06, 2021 0.0700 0.0700 0.0627 0.0670 111,834 -0.00(-4.29%)
Oct 05, 2021 0.0689 0.0710 0.0676 0.0700 17,567 +0.00(+2.94%)
Oct 04, 2021 0.0850 0.0850 0.0675 0.0680 107,696 -0.01(-9.33%)
Oct 01, 2021 0.0762 0.0793 0.0750 0.0750 184,939 -0.00(-0.13%)
Sep 30, 2021 0.0748 0.0802 0.0743 0.0751 27,748 +0.00(+0.81%)
Sep 29, 2021 0.0717 0.0794 0.0697 0.0745 76,611 +0.00(+0.54%)
Sep 28, 2021 0.0721 0.0850 0.0721 0.0741 98,046 -0.00(-0.54%)
Sep 27, 2021 0.0700 0.0805 0.0700 0.0745 69,669 -0.00(-0.67%)
Sep 24, 2021 0.0741 0.0776 0.0741 0.0750 134,897 -0.00(-3.47%)
Sep 23, 2021 0.0816 0.0816 0.0726 0.0777 26,962 +0.00(+3.60%)
Sep 22, 2021 0.0699 0.0789 0.0699 0.0750 35,004 +0.00(+1.08%)
Sep 21, 2021 0.0726 0.0810 0.0694 0.0742 432,316 -0.01(-8.40%)
Sep 20, 2021 0.0780 0.0810 0.0749 0.0810 55,261 +0.00(+1.25%)
Sep 17, 2021 0.0765 0.0872 0.0765 0.0800 91,273 -0.00(-4.53%)
Sep 16, 2021 0.0850 0.0874 0.0796 0.0838 27,421 +0.00(+0.36%)
Sep 15, 2021 0.0794 0.0877 0.0794 0.0835 38,535 -0.00(-1.76%)
Sep 14, 2021 0.0810 0.0900 0.0810 0.0850 34,082 +0.00(+0.00%)
Sep 13, 2021 0.0770 0.0915 0.0770 0.0850 72,637 -0.00(-1.05%)
Sep 10, 2021 0.0835 0.0909 0.0835 0.0859 68,678 -0.00(-0.81%)
Sep 09, 2021 0.0800 0.0916 0.0800 0.0866 82,590 -0.00(-1.81%)
Sep 08, 2021 0.0950 0.0950 0.0840 0.0882 77,099 -0.00(-3.50%)
Sep 07, 2021 0.0816 0.0949 0.0816 0.0914 32,675 +0.00(+0.44%)
Sep 03, 2021 0.0910 0.0958 0.0901 0.0910 15,469 -0.01(-5.21%)
Sep 02, 2021 0.0950 0.0963 0.0810 0.0960 93,314 +0.01(+5.49%)
Sep 01, 2021 0.0913 0.0950 0.0873 0.0910 69,121 +0.00(+0.66%)
Aug 31, 2021 0.0872 0.0904 0.0860 0.0904 186,979 +0.00(+2.49%)
Aug 30, 2021 0.0856 0.0940 0.0850 0.0882 79,024 +0.00(+1.73%)
Aug 27, 2021 0.0926 0.0926 0.0865 0.0867 88,124 -0.00(-2.58%)
Aug 26, 2021 0.0968 0.0968 0.0865 0.0890 83,070 -0.00(-3.47%)
Aug 25, 2021 0.0856 0.0922 0.0856 0.0922 126,514 +0.01(+6.22%)
Aug 24, 2021 0.0872 0.1010 0.0867 0.0868 42,462 +0.00(+0.12%)
Aug 23, 2021 0.0856 0.0916 0.0850 0.0867 74,142 +0.00(+0.12%)
Aug 20, 2021 0.0970 0.0970 0.0823 0.0866 68,151 -0.00(-0.46%)
Aug 19, 2021 0.0850 0.0900 0.0845 0.0870 65,000 +0.00(+0.93%)
Aug 18, 2021 0.0790 0.0900 0.0790 0.0862 46,752 +0.00(+0.00%)
Aug 17, 2021 0.0810 0.0902 0.0810 0.0862 270,801 -0.00(-5.27%)
Aug 16, 2021 0.0900 0.0915 0.0900 0.0910 44,643 +0.00(+1.11%)
Aug 13, 2021 0.1000 0.1000 0.0871 0.0900 116,177 -0.00(-1.42%)
Aug 12, 2021 0.0910 0.0944 0.0862 0.0913 167,287 -0.00(-3.28%)
Aug 11, 2021 0.0920 0.0975 0.0916 0.0944 81,639 +0.00(+3.17%)
Aug 10, 2021 0.1011 0.1011 0.0910 0.0915 81,387 -0.00(-0.54%)
Aug 09, 2021 0.0865 0.0976 0.0865 0.0920 73,002 -0.00(-1.18%)
Aug 06, 2021 0.0890 0.0964 0.0890 0.0931 43,870 -0.00(-4.12%)
Aug 05, 2021 0.0880 0.1010 0.0880 0.0971 122,846 +0.01(+6.47%)
Aug 04, 2021 0.0983 0.0983 0.0903 0.0912 192,627 -0.00(-0.11%)
Aug 03, 2021 0.0923 0.1060 0.0910 0.0913 71,367 -0.00(-2.67%)
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.