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 (%)
Apr 04, 2023 0.0153 0 +0.00(+4.79%)
Apr 03, 2023 0.0112 0.0194 0.0112 0.0146 96,032 +0.00(+14.96%)
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%)
Jan 03, 2023 0.0162 0.0184 0.0162 0.0184 14,500 +0.00(+1.10%)
Dec 30, 2022 0.0200 0.0224 0.0171 0.0182 156,856 -0.00(-12.92%)
Dec 29, 2022 0.0185 0.0229 0.0185 0.0209 95,370 +0.00(+7.73%)
Dec 28, 2022 0.0223 0.0223 0.0190 0.0194 18,448 -0.00(-2.02%)
Dec 27, 2022 0.0200 0.0200 0.0171 0.0198 134,854 +0.00(+1.54%)
Dec 23, 2022 0.0190 0.0202 0.0162 0.0195 11,678 +0.00(+2.63%)
Dec 22, 2022 0.0200 0.0220 0.0190 0.0190 126,007 -0.00(-6.86%)
Dec 21, 2022 0.0200 0.0215 0.0200 0.0204 33,190 -0.00(-0.97%)
Dec 20, 2022 0.0172 0.0206 0.0172 0.0206 2,400 -0.00(-1.44%)
Dec 19, 2022 0.0210 0.0218 0.0190 0.0209 84,474 -0.00(-5.00%)
Dec 16, 2022 0.0220 0.0250 0.0220 0.0220 96,439 -0.00(-2.22%)
Dec 15, 2022 0.0250 0.0263 0.0220 0.0225 37,300 -0.00(-10.00%)
Dec 14, 2022 0.0250 0.0250 0.0250 0.0250 23,572 +0.00(+0.00%)
Dec 13, 2022 0.0247 0.0250 0.0175 0.0250 43,789 -0.00(-3.85%)
Dec 12, 2022 0.0251 0.0275 0.0251 0.0260 87,622 +0.00(+0.78%)
Dec 09, 2022 0.0240 0.0293 0.0240 0.0258 78,140 +0.00(+0.78%)
Dec 08, 2022 0.0277 0.0288 0.0240 0.0256 13,505 -0.00(-6.91%)
Dec 07, 2022 0.0276 0.0276 0.0256 0.0275 185,635 +0.00(+7.42%)
Dec 06, 2022 0.0256 0.0260 0.0256 0.0256 20,287 -0.00(-10.49%)
Dec 05, 2022 0.0311 0.0311 0.0285 0.0286 17,272 -0.00(-4.67%)
Dec 02, 2022 0.0300 0.0318 0.0288 0.0300 128,198 +0.00(+14.07%)
Dec 01, 2022 0.0281 0.0281 0.0256 0.0263 9,150 +0.00(+3.14%)
Nov 30, 2022 0.0272 0.0291 0.0253 0.0255 15,030 +0.00(+1.19%)
Nov 29, 2022 0.0252 0.0252 0.0251 0.0252 7,519 -0.00(-3.45%)
Nov 28, 2022 0.0254 0.0273 0.0254 0.0261 2,112 -0.00(-11.22%)
Nov 25, 2022 0.0263 0.0300 0.0263 0.0294 251,590 +0.00(+14.84%)
Nov 23, 2022 0.0256 0.0256 0.0256 0.0256 3,610 -0.00(-1.54%)
Nov 22, 2022 0.0236 0.0299 0.0236 0.0260 107,567 +0.00(+4.84%)
Nov 21, 2022 0.0220 0.0269 0.0220 0.0248 16,138 +0.00(+6.90%)
Nov 18, 2022 0.0242 0.0242 0.0221 0.0232 18,309 -0.00(-4.92%)
Nov 17, 2022 0.0240 0.0260 0.0221 0.0244 38,929 +0.00(+0.83%)
Nov 16, 2022 0.0248 0.0262 0.0240 0.0242 18,705 -0.00(-3.20%)
Nov 15, 2022 0.0252 0.0252 0.0235 0.0250 3,476 -0.00(-0.79%)
Nov 14, 2022 0.0225 0.0269 0.0225 0.0252 49,699 -0.00(-4.55%)
Nov 11, 2022 0.0225 0.0264 0.0225 0.0264 50,295 +0.00(+17.33%)
Nov 10, 2022 0.0250 0.0250 0.0200 0.0225 15,776 -0.00(-12.11%)
Nov 09, 2022 0.0210 0.0261 0.0210 0.0256 2,842 +0.00(+16.89%)
Nov 08, 2022 0.0189 0.0219 0.0189 0.0219 2,025 +0.00(+0.46%)
Nov 07, 2022 0.0259 0.0259 0.0217 0.0218 21,164 -0.00(-10.29%)
Nov 04, 2022 0.0207 0.0243 0.0207 0.0243 11,000 -0.00(-2.80%)
Nov 03, 2022 0.0253 0.0253 0.0250 0.0250 2,000 +0.00(+13.64%)
Nov 02, 2022 0.0265 0.0299 0.0215 0.0220 37,704 -0.00(-8.33%)
Nov 01, 2022 0.0225 0.0240 0.0225 0.0240 9,205 +0.00(+0.84%)
Oct 31, 2022 0.0220 0.0238 0.0220 0.0238 15,276 +0.00(+8.18%)
Oct 28, 2022 0.0220 0.0220 0.0220 0.0220 12,250 -0.00(-16.98%)
Oct 27, 2022 0.0270 0.0270 0.0243 0.0265 32,166 +0.00(+6.00%)
Oct 26, 2022 0.0247 0.0253 0.0216 0.0250 26,642 +0.00(+10.13%)
Oct 25, 2022 0.0263 0.0263 0.0227 0.0227 36,067 -0.00(-10.98%)
Oct 24, 2022 0.0215 0.0255 0.0215 0.0255 51,500 +0.00(+5.81%)
Oct 21, 2022 0.0252 0.0252 0.0219 0.0241 311,100 -0.00(-4.37%)
Oct 20, 2022 0.0252 0.0275 0.0252 0.0252 2,952 +0.00(+0.40%)
Oct 19, 2022 0.0291 0.0291 0.0251 0.0251 13,856 -0.00(-15.49%)
Oct 18, 2022 0.0276 0.0300 0.0254 0.0297 27,066 +0.00(+4.21%)
Oct 17, 2022 0.0284 0.0285 0.0240 0.0285 149,850 +0.00(+18.75%)
Oct 14, 2022 0.0220 0.0288 0.0220 0.0240 65,922 +0.00(+10.09%)
Oct 13, 2022 0.0210 0.0218 0.0210 0.0218 12,532 -0.00(-6.44%)
Oct 12, 2022 0.0239 0.0259 0.0213 0.0233 19,226 -0.00(-7.17%)
Oct 11, 2022 0.0267 0.0270 0.0200 0.0251 170,445 +0.00(+23.65%)
Oct 10, 2022 0.0200 0.0235 0.0200 0.0203 12,367 -0.00(-3.33%)
Oct 07, 2022 0.0242 0.0242 0.0210 0.0210 66,800 -0.00(-3.23%)
Oct 06, 2022 0.0182 0.0217 0.0181 0.0217 379,132 +0.00(+17.93%)
Oct 05, 2022 0.0193 0.0215 0.0179 0.0184 104,152 +0.00(+1.66%)
Oct 04, 2022 0.0194 0.0209 0.0181 0.0181 228,310 -0.00(-9.50%)
Oct 03, 2022 0.0214 0.0214 0.0200 0.0200 52,866 -0.00(-6.54%)
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%)
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.