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 (%)
May 28, 2021 0.1150 0.1241 0.1113 0.1241 140,724 +0.01(+7.91%)
May 27, 2021 0.1183 0.1183 0.1112 0.1150 154,283 -0.00(-0.35%)
May 26, 2021 0.1050 0.1154 0.1050 0.1154 143,608 +0.01(+7.55%)
May 25, 2021 0.1078 0.1164 0.1050 0.1073 146,135 +0.00(+1.23%)
May 24, 2021 0.1058 0.1077 0.1035 0.1060 145,471 -0.00(-1.30%)
May 21, 2021 0.1010 0.1134 0.1010 0.1074 56,230 -0.00(-1.47%)
May 20, 2021 0.1000 0.1090 0.1000 0.1090 337,425 +0.00(+2.16%)
May 19, 2021 0.1137 0.1137 0.1021 0.1067 371,128 -0.00(-3.00%)
May 18, 2021 0.1110 0.1180 0.1063 0.1100 203,978 -0.00(-1.61%)
May 17, 2021 0.1100 0.1180 0.1100 0.1118 136,346 +0.00(+0.63%)
May 14, 2021 0.1100 0.1177 0.1100 0.1111 58,442 -0.00(-1.24%)
May 13, 2021 0.1100 0.1199 0.1100 0.1125 88,399 -0.00(-1.75%)
May 12, 2021 0.1199 0.1200 0.1110 0.1145 139,571 -0.00(-1.38%)
May 11, 2021 0.1119 0.1200 0.1117 0.1161 83,128 +0.00(+0.43%)
May 10, 2021 0.1153 0.1254 0.1140 0.1156 164,974 -0.00(-3.67%)
May 07, 2021 0.1100 0.1217 0.1100 0.1200 79,518 +0.01(+4.90%)
May 06, 2021 0.1100 0.1193 0.1100 0.1144 140,830 +0.00(+0.26%)
May 05, 2021 0.1120 0.1250 0.1120 0.1141 208,449 -0.01(-4.52%)
May 04, 2021 0.1154 0.1315 0.1154 0.1195 148,904 +0.00(+1.10%)
May 03, 2021 0.1193 0.1228 0.1178 0.1182 43,806 -0.00(-3.67%)
Apr 30, 2021 0.1150 0.1247 0.1150 0.1227 109,400 -0.00(-0.16%)
Apr 29, 2021 0.1181 0.1270 0.1150 0.1229 453,748 +0.00(+2.42%)
Apr 28, 2021 0.1190 0.1223 0.1150 0.1200 97,941 +0.00(+0.84%)
Apr 27, 2021 0.1170 0.1235 0.1150 0.1190 63,676 -0.00(-0.83%)
Apr 26, 2021 0.1175 0.1212 0.1175 0.1200 74,184 +0.00(+2.30%)
Apr 23, 2021 0.1310 0.1310 0.1147 0.1173 162,800 -0.00(-2.57%)
Apr 22, 2021 0.1147 0.1206 0.1147 0.1204 185,358 +0.01(+4.70%)
Apr 21, 2021 0.1199 0.1207 0.1147 0.1150 104,839 +0.00(+0.00%)
Apr 20, 2021 0.1330 0.1355 0.1145 0.1150 189,803 -0.01(-5.74%)
Apr 19, 2021 0.1310 0.1310 0.1185 0.1220 297,071 +0.00(+1.67%)
Apr 16, 2021 0.1239 0.1290 0.1194 0.1200 150,000 -0.00(-3.23%)
Apr 15, 2021 0.1275 0.1350 0.1230 0.1240 126,366 +0.00(+0.73%)
Apr 14, 2021 0.1353 0.1370 0.1220 0.1231 229,815 -0.01(-5.31%)
Apr 13, 2021 0.1261 0.1329 0.1253 0.1300 107,556 +0.00(+2.44%)
Apr 12, 2021 0.1320 0.1405 0.1267 0.1269 295,140 -0.01(-3.86%)
Apr 09, 2021 0.1410 0.1410 0.1310 0.1320 129,400 +0.00(+0.61%)
Apr 08, 2021 0.1350 0.1390 0.1312 0.1312 206,862 -0.00(-0.15%)
Apr 07, 2021 0.1228 0.1390 0.1228 0.1314 294,385 +0.00(+0.15%)
Apr 06, 2021 0.1354 0.1440 0.1272 0.1312 360,399 -0.00(-3.60%)
Apr 05, 2021 0.1356 0.1440 0.1305 0.1361 542,073 +0.01(+4.69%)
Apr 01, 2021 0.1325 0.1325 0.1250 0.1300 269,800 -0.00(-1.07%)
Mar 31, 2021 0.1300 0.1430 0.1262 0.1314 452,587 -0.00(-2.16%)
Mar 30, 2021 0.1305 0.1425 0.1305 0.1343 62,770 +0.00(+0.22%)
Mar 29, 2021 0.1480 0.1480 0.1308 0.1340 153,283 -0.00(-0.74%)
Mar 26, 2021 0.1390 0.1390 0.1253 0.1350 57,600 +0.00(+0.15%)
Mar 25, 2021 0.1326 0.1378 0.1267 0.1348 244,941 +0.00(+3.69%)
Mar 24, 2021 0.1285 0.1520 0.1280 0.1300 445,642 -0.01(-6.81%)
Mar 23, 2021 0.1375 0.1469 0.1346 0.1395 76,681 +0.00(+0.36%)
Mar 22, 2021 0.1530 0.1530 0.1300 0.1390 108,399 -0.00(-0.22%)
Mar 19, 2021 0.1450 0.1500 0.1368 0.1393 303,600 -0.00(-1.76%)
Mar 18, 2021 0.1485 0.1485 0.1375 0.1418 530,138 -0.00(-2.48%)
Mar 17, 2021 0.1442 0.1457 0.1330 0.1454 195,275 +0.00(+1.68%)
Mar 16, 2021 0.1620 0.1620 0.1400 0.1430 273,555 -0.00(-1.38%)
Mar 15, 2021 0.1550 0.1550 0.1390 0.1450 218,223 +0.00(+0.55%)
Mar 12, 2021 0.1543 0.1543 0.1406 0.1442 481,400 -0.00(-2.63%)
Mar 11, 2021 0.1390 0.1548 0.1380 0.1481 844,690 +0.01(+8.98%)
Mar 10, 2021 0.1478 0.1600 0.1301 0.1359 381,940 -0.00(-3.07%)
Mar 09, 2021 0.1315 0.1504 0.1315 0.1402 312,879 +0.00(+3.55%)
Mar 08, 2021 0.1370 0.1380 0.1245 0.1354 393,295 +0.01(+4.15%)
Mar 05, 2021 0.1300 0.1413 0.1250 0.1300 902,500 -0.01(-3.70%)
Mar 04, 2021 0.1464 0.1549 0.1325 0.1350 1,169,938 -0.01(-8.35%)
Mar 03, 2021 0.1400 0.1640 0.1400 0.1473 309,100 -0.00(-1.80%)
Mar 02, 2021 0.1450 0.1630 0.1450 0.1500 320,827 -0.01(-3.23%)
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.