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 (%)
Mar 31, 2023 0.0140 0.0140 0.0111 0.0127 12,200 -0.00(-9.29%)
Mar 30, 2023 0.0156 0.0169 0.0125 0.0140 133,097 -0.00(-16.17%)
Mar 29, 2023 0.0145 0.0167 0.0145 0.0167 3,875 +0.00(+11.33%)
Mar 28, 2023 0.0140 0.0150 0.0140 0.0150 39,460 +0.00(+2.74%)
Mar 27, 2023 0.0146 0.0146 0.0146 0.0146 2,375 -0.00(-12.05%)
Mar 24, 2023 0.0145 0.0166 0.0140 0.0166 21,684 +0.00(+14.48%)
Mar 23, 2023 0.0200 0.0200 0.0145 0.0145 12,050 -0.00(-22.46%)
Mar 22, 2023 0.0188 0.0188 0.0162 0.0187 88,568 +0.00(+16.15%)
Mar 21, 2023 0.0186 0.0186 0.0140 0.0161 2,726 -0.00(-0.62%)
Mar 20, 2023 0.0140 0.0162 0.0140 0.0162 5,537 +0.00(+14.08%)
Mar 17, 2023 0.0142 0.0142 0.0142 0.0142 109 -0.00(-11.80%)
Mar 16, 2023 0.0140 0.0161 0.0140 0.0161 38,180 +0.00(+8.05%)
Mar 15, 2023 0.0142 0.0155 0.0142 0.0149 29,222 +0.00(+1.36%)
Mar 14, 2023 0.0149 0.0149 0.0147 0.0147 11,000 -0.00(-1.34%)
Mar 13, 2023 0.0142 0.0149 0.0140 0.0149 8,000 +0.00(+5.67%)
Mar 10, 2023 0.0155 0.0155 0.0141 0.0141 6,184 -0.00(-9.03%)
Mar 09, 2023 0.0142 0.0155 0.0142 0.0155 143,800 +0.00(+9.15%)
Mar 08, 2023 0.0142 0.0149 0.0142 0.0142 1,850 -0.00(-2.74%)
Mar 07, 2023 0.0147 0.0155 0.0142 0.0146 88,533 -0.00(-1.35%)
Mar 06, 2023 0.0160 0.0160 0.0148 0.0148 183,532 -0.00(-7.50%)
Mar 03, 2023 0.0160 0.0160 0.0150 0.0160 23,926 -0.00(-8.57%)
Mar 02, 2023 0.0188 0.0195 0.0155 0.0175 39,696 -0.00(-1.69%)
Mar 01, 2023 0.0172 0.0178 0.0155 0.0178 9,750 -0.00(-1.66%)
Feb 28, 2023 0.0155 0.0188 0.0155 0.0181 35,223 +0.00(+16.77%)
Feb 27, 2023 0.0210 0.0210 0.0155 0.0155 700 -0.00(-22.50%)
Feb 24, 2023 0.0200 0.0200 0.0155 0.0200 3,700 +0.00(+29.03%)
Feb 23, 2023 0.0162 0.0162 0.0150 0.0155 78,706 -0.00(-1.27%)
Feb 22, 2023 0.0165 0.0185 0.0157 0.0157 95,421 -0.00(-10.80%)
Feb 21, 2023 0.0170 0.0192 0.0170 0.0176 15,550 +0.00(+3.53%)
Feb 16, 2023 0.0170 20 -0.00(-9.57%)
Feb 15, 2023 0.0177 0.0188 0.0170 0.0188 12,338 +0.00(+3.87%)
Feb 14, 2023 0.0181 0.0181 0.0181 0.0181 1,582 +0.00(+0.56%)
Feb 13, 2023 0.0188 0.0188 0.0180 0.0180 14,038 +0.00(+1.12%)
Feb 10, 2023 0.0179 0.0179 0.0170 0.0178 2,480 -0.00(-4.30%)
Feb 09, 2023 0.0170 0.0188 0.0170 0.0186 14,205 +0.00(+9.41%)
Feb 08, 2023 0.0170 0.0179 0.0170 0.0170 1,428 +0.00(+0.00%)
Feb 07, 2023 0.0170 0.0188 0.0170 0.0170 69,270 +0.00(+0.00%)
Feb 06, 2023 0.0170 0.0170 0.0170 0.0170 1,270 -0.00(-5.03%)
Feb 03, 2023 0.0170 0.0179 0.0170 0.0179 103,055 +0.00(+0.00%)
Feb 02, 2023 0.0170 0.0188 0.0170 0.0179 42,950 +0.00(+0.00%)
Feb 01, 2023 0.0179 0.0179 0.0179 0.0179 2,610 -0.00(-5.29%)
Jan 31, 2023 0.0170 0.0189 0.0170 0.0189 35,600 +0.00(+6.18%)
Jan 30, 2023 0.0180 0.0189 0.0178 0.0178 95,510 -0.00(-5.82%)
Jan 27, 2023 0.0190 0.0190 0.0186 0.0189 6,475 +0.00(+0.00%)
Jan 26, 2023 0.0190 0.0190 0.0187 0.0189 24,367 +0.00(+0.53%)
Jan 25, 2023 0.0200 0.0200 0.0188 0.0188 20,230 -0.00(-3.59%)
Jan 24, 2023 0.0196 0.0196 0.0195 0.0195 5,585 +0.00(+0.00%)
Jan 23, 2023 0.0209 0.0209 0.0195 0.0195 26,255 +0.00(+1.56%)
Jan 20, 2023 0.0192 0.0205 0.0192 0.0192 16,075 +0.00(+3.78%)
Jan 19, 2023 0.0185 0.0205 0.0185 0.0185 686 +0.00(+0.00%)
Jan 18, 2023 0.0187 0.0200 0.0185 0.0185 60,642 -0.00(-1.07%)
Jan 17, 2023 0.0200 0.0200 0.0187 0.0187 20,180 -0.00(-6.50%)
Jan 13, 2023 0.0182 0.0200 0.0182 0.0200 2,600 +0.00(+9.29%)
Jan 12, 2023 0.0225 0.0225 0.0183 0.0183 2,102 -0.00(-2.14%)
Jan 11, 2023 0.0182 0.0203 0.0182 0.0187 54,866 -0.00(-1.58%)
Jan 10, 2023 0.0185 0.0190 0.0185 0.0190 5,501 +0.00(+3.83%)
Jan 09, 2023 0.0190 0.0190 0.0183 0.0183 15,041 -0.00(-0.54%)
Jan 06, 2023 0.0186 0.0187 0.0182 0.0184 52,975 -0.00(-0.54%)
Jan 05, 2023 0.0185 0.0185 0.0180 0.0185 3,900 +0.00(+0.54%)
Jan 04, 2023 0.0184 0.0184 0.0184 0.0184 74,744 +0.00(+0.00%)
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.