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, 2022 0.0200 0.0224 0.0200 0.0214 16,320 -0.00(-2.73%)
Sep 29, 2022 0.0220 0.0225 0.0189 0.0220 118,477 -0.00(-3.51%)
Sep 28, 2022 0.0251 0.0254 0.0228 0.0228 24,802 -0.00(-3.80%)
Sep 27, 2022 0.0219 0.0237 0.0207 0.0237 3,014 +0.00(+11.27%)
Sep 26, 2022 0.0230 0.0237 0.0213 0.0213 52,972 -0.00(-11.62%)
Sep 23, 2022 0.0240 0.0241 0.0217 0.0241 3,662 -0.00(-0.82%)
Sep 22, 2022 0.0240 0.0255 0.0222 0.0243 30,304 -0.00(-6.54%)
Sep 21, 2022 0.0217 0.0264 0.0217 0.0260 54,390 +0.00(+2.36%)
Sep 20, 2022 0.0255 0.0270 0.0250 0.0254 464,105 -0.00(-2.31%)
Sep 19, 2022 0.0270 0.0276 0.0260 0.0260 22,778 -0.00(-2.62%)
Sep 16, 2022 0.0284 0.0300 0.0261 0.0267 21,533 +0.00(+2.30%)
Sep 15, 2022 0.0281 0.0281 0.0261 0.0261 25,000 +0.00(+0.00%)
Sep 14, 2022 0.0254 0.0300 0.0254 0.0261 28,810 -0.00(-1.51%)
Sep 13, 2022 0.0265 0.0265 0.0265 0.0265 4,947 +0.00(+0.38%)
Sep 12, 2022 0.0285 0.0292 0.0264 0.0264 6,700 -0.00(-4.00%)
Sep 09, 2022 0.0285 0.0336 0.0263 0.0275 45,812 +0.00(+6.18%)
Sep 08, 2022 0.0254 0.0270 0.0254 0.0259 27,420 -0.00(-13.09%)
Sep 07, 2022 0.0298 0.0298 0.0298 0.0298 7,500 +0.00(+12.03%)
Sep 06, 2022 0.0320 0.0343 0.0266 0.0266 69,285 -0.00(-13.07%)
Sep 02, 2022 0.0285 0.0306 0.0270 0.0306 22,011 +0.00(+0.66%)
Sep 01, 2022 0.0292 0.0304 0.0292 0.0304 9,515 +0.00(+12.59%)
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%)
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.