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 (%)
Aug 31, 2022 0.0290 0.0290 0.0270 0.0270 3,813 -0.00(-7.53%)
Aug 30, 2022 0.0299 0.0299 0.0292 0.0292 117,070 -0.01(-18.89%)
Aug 29, 2022 0.0294 0.0360 0.0285 0.0360 73,343 +0.01(+19.60%)
Aug 26, 2022 0.0318 0.0330 0.0301 0.0301 86,670 -0.00(-5.35%)
Aug 25, 2022 0.0301 0.0330 0.0301 0.0318 50,345 +0.00(+2.91%)
Aug 24, 2022 0.0302 0.0330 0.0302 0.0309 25,310 -0.00(-0.32%)
Aug 23, 2022 0.0322 0.0322 0.0310 0.0310 42,451 +0.00(+2.99%)
Aug 22, 2022 0.0334 0.0334 0.0301 0.0301 58,954 -0.00(-0.33%)
Aug 19, 2022 0.0400 0.0400 0.0302 0.0302 5,669 -0.00(-11.70%)
Aug 18, 2022 0.0303 0.0354 0.0303 0.0342 9,322 +0.00(+12.87%)
Aug 17, 2022 0.0300 0.0356 0.0300 0.0303 94,164 -0.00(-5.31%)
Aug 16, 2022 0.0350 0.0372 0.0320 0.0320 54,718 -0.00(-10.11%)
Aug 15, 2022 0.0350 0.0372 0.0350 0.0356 4,807 -0.00(-11.00%)
Aug 12, 2022 0.0398 0.0400 0.0350 0.0400 107,390 +0.00(+8.11%)
Aug 11, 2022 0.0370 0.0400 0.0370 0.0370 16,000 -0.00(-5.85%)
Aug 10, 2022 0.0408 0.0408 0.0393 0.0393 2,659 +0.00(+1.29%)
Aug 09, 2022 0.0347 0.0401 0.0335 0.0388 32,952 +0.00(+10.86%)
Aug 08, 2022 0.0393 0.0393 0.0345 0.0350 44,845 -0.00(-8.38%)
Aug 05, 2022 0.0342 0.0390 0.0342 0.0382 12,057 +0.00(+14.03%)
Aug 04, 2022 0.0335 0.0335 0.0335 0.0335 333 -0.00(-4.56%)
Aug 03, 2022 0.0395 0.0395 0.0350 0.0351 21,604 -0.00(-6.90%)
Aug 02, 2022 0.0365 0.0377 0.0335 0.0377 35,181 +0.00(+12.54%)
Aug 01, 2022 0.0318 0.0368 0.0318 0.0335 730 -0.00(-1.18%)
Jul 29, 2022 0.0335 0.0368 0.0335 0.0339 37,787 -0.00(-8.38%)
Jul 28, 2022 0.0368 0.0370 0.0337 0.0370 50,919 -0.00(-6.33%)
Jul 27, 2022 0.0350 0.0395 0.0350 0.0395 2,835 +0.00(+0.51%)
Jul 26, 2022 0.0387 0.0394 0.0360 0.0393 15,647 +0.00(+12.29%)
Jul 25, 2022 0.0335 0.0351 0.0335 0.0350 55,404 -0.00(-8.14%)
Jul 22, 2022 0.0371 0.0391 0.0371 0.0381 273,018 -0.00(-1.30%)
Jul 21, 2022 0.0335 0.0386 0.0335 0.0386 10,760 +0.00(+0.26%)
Jul 20, 2022 0.0396 0.0396 0.0344 0.0385 7,550 +0.00(+1.32%)
Jul 19, 2022 0.0361 0.0388 0.0361 0.0380 39,059 +0.00(+4.11%)
Jul 18, 2022 0.0338 0.0365 0.0337 0.0365 61,090 +0.00(+3.69%)
Jul 15, 2022 0.0380 0.0391 0.0346 0.0352 17,657 -0.00(-1.68%)
Jul 14, 2022 0.0335 0.0358 0.0335 0.0358 27,759 -0.00(-0.83%)
Jul 13, 2022 0.0361 0.0361 0.0361 0.0361 4,050 +0.00(+7.76%)
Jul 12, 2022 0.0300 0.0357 0.0300 0.0335 64,635 -0.00(-0.59%)
Jul 11, 2022 0.0323 0.0400 0.0323 0.0337 6,230 -0.00(-3.16%)
Jul 08, 2022 0.0297 0.0348 0.0297 0.0348 121,135 +0.00(+4.19%)
Jul 07, 2022 0.0296 0.0346 0.0296 0.0334 123,404 +0.00(+6.03%)
Jul 06, 2022 0.0315 0.0346 0.0315 0.0315 47,422 +0.00(+0.00%)
Jul 05, 2022 0.0334 0.0334 0.0280 0.0315 64,065 +0.00(+5.00%)
Jul 01, 2022 0.0276 0.0309 0.0245 0.0300 380,089 -0.00(-10.71%)
Jun 30, 2022 0.0337 0.0361 0.0336 0.0336 16,462 -0.01(-13.62%)
Jun 29, 2022 0.0389 0.0389 0.0389 0.0389 3,000 +0.00(+14.75%)
Jun 28, 2022 0.0350 0.0350 0.0300 0.0339 251,561 -0.00(-8.38%)
Jun 27, 2022 0.0366 0.0374 0.0344 0.0370 172,387 +0.00(+6.02%)
Jun 24, 2022 0.0270 0.0349 0.0270 0.0349 4,937 +0.00(+5.44%)
Jun 23, 2022 0.0316 0.0343 0.0308 0.0331 127,065 +0.00(+0.91%)
Jun 22, 2022 0.0328 0.0328 0.0309 0.0328 1,651 -0.00(-3.53%)
Jun 21, 2022 0.0340 0.0340 0.0300 0.0340 287,010 +0.00(+0.59%)
Jun 17, 2022 0.0320 0.0345 0.0320 0.0338 766,561 -0.00(-3.43%)
Jun 16, 2022 0.0330 0.0389 0.0330 0.0350 42,250 -0.00(-5.15%)
Jun 15, 2022 0.0365 0.0369 0.0342 0.0369 10,111 -0.00(-5.14%)
Jun 14, 2022 0.0425 0.0425 0.0371 0.0389 11,000 +0.00(+6.87%)
Jun 13, 2022 0.0301 0.0395 0.0301 0.0364 116,291 +0.00(+4.30%)
Jun 10, 2022 0.0349 0.0349 0.0349 0.0349 2,000 -0.00(-11.20%)
Jun 09, 2022 0.0405 0.0405 0.0350 0.0393 53,700 +0.00(+9.17%)
Jun 08, 2022 0.0400 0.0400 0.0360 0.0360 11,200 -0.00(-10.00%)
Jun 07, 2022 0.0353 0.0400 0.0353 0.0400 12,780 -0.00(-1.48%)
Jun 06, 2022 0.0359 0.0406 0.0351 0.0406 3,462 +0.00(+1.50%)
Jun 03, 2022 0.0400 0.0410 0.0397 0.0400 26,155 +0.00(+2.56%)
Jun 02, 2022 0.0428 0.0428 0.0390 0.0390 105,070 +0.00(+5.12%)
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.