Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vivo Cannabis Inc (TSX: VIVO )

0.0250 UNCHANGED
Last Price Updated: 2:21 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, 2020 0.1800 0.1800 0.1750 0.1750 2,686 -0.01(-2.78%)
Sep 29, 2020 0.1850 0.1850 0.1800 0.1800 94,466 +0.01(+2.86%)
Sep 28, 2020 0.1750 0.1800 0.1700 0.1750 1,169 -0.01(-5.41%)
Sep 25, 2020 0.1700 0.1850 0.1700 0.1850 17 +0.01(+8.82%)
Sep 24, 2020 0.1750 0.1800 0.1650 0.1700 4,052 -0.01(-5.56%)
Sep 23, 2020 0.1850 0.1850 0.1750 0.1800 710,936 -0.01(-2.70%)
Sep 22, 2020 0.1950 0.1950 0.1850 0.1850 2,094 -0.01(-2.63%)
Sep 21, 2020 0.1950 0.1950 0.1900 0.1900 3,605 -0.01(-5.00%)
Sep 18, 2020 0.2000 0.2000 0.1900 0.2000 31 +0.01(+2.56%)
Sep 17, 2020 0.1950 0.2000 0.1950 0.1950 174,496 -0.01(-2.50%)
Sep 16, 2020 0.2000 0.2050 0.1950 0.2000 2,708 +0.00(+0.00%)
Sep 15, 2020 0.2050 0.2100 0.2000 0.2000 154,388 -0.00(-2.44%)
Sep 14, 2020 0.2200 0.2200 0.2000 0.2050 2,357 -0.01(-2.38%)
Sep 11, 2020 0.2150 0.2150 0.2100 0.2100 1,722 -0.01(-2.33%)
Sep 10, 2020 0.2200 0.2200 0.2100 0.2150 1,123 -0.01(-2.27%)
Sep 09, 2020 0.2200 0.2200 0.2100 0.2200 3,524 +0.00(+0.00%)
Sep 08, 2020 0.2150 0.2200 0.2150 0.2200 1,695 -0.01(-2.22%)
Sep 04, 2020 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Sep 03, 2020 0.2350 0.2350 0.2200 0.2200 5,298 -0.01(-6.38%)
Sep 02, 2020 0.2300 0.2350 0.2300 0.2350 1,034 +0.00(+0.00%)
Sep 01, 2020 0.2300 0.2350 0.2300 0.2350 940 +0.00(+0.00%)
Aug 31, 2020 0.2350 0.2350 0.2300 0.2350 906 +0.00(+0.00%)
Aug 28, 2020 0.2350 0.2400 0.2300 0.2350 16 +0.00(+0.00%)
Aug 27, 2020 0.2300 0.2350 0.2300 0.2350 605 +0.00(+0.00%)
Aug 26, 2020 0.2250 0.2350 0.2250 0.2350 1,329 +0.00(+2.17%)
Aug 25, 2020 0.2300 0.2300 0.2250 0.2300 1,928 +0.00(+0.00%)
Aug 24, 2020 0.2300 0.2350 0.2250 0.2300 1,660 +0.00(+0.00%)
Aug 21, 2020 0.2350 0.2400 0.2300 0.2300 3,316 -0.01(-4.17%)
Aug 20, 2020 0.2500 0.2500 0.2400 0.2400 265,116 -0.01(-2.04%)
Aug 19, 2020 0.2600 0.2700 0.2400 0.2450 271,782 -0.02(-5.77%)
Aug 18, 2020 0.2600 0.2650 0.2600 0.2600 173,495 +0.00(+0.00%)
Aug 17, 2020 0.2700 0.2700 0.2600 0.2600 473,277 +0.00(+0.00%)
Aug 14, 2020 0.2500 0.2650 0.2450 0.2600 408,156 +0.02(+6.12%)
Aug 13, 2020 0.2450 0.2500 0.2450 0.2450 105,824 -0.01(-2.00%)
Aug 12, 2020 0.2400 0.2500 0.2400 0.2500 759,876 +0.01(+4.17%)
Aug 11, 2020 0.2500 0.2500 0.2400 0.2400 308,989 -0.01(-4.00%)
Aug 10, 2020 0.2450 0.2500 0.2450 0.2500 158,215 +0.01(+2.04%)
Aug 07, 2020 0.2450 0.2500 0.2400 0.2450 137,942 -0.01(-2.00%)
Aug 06, 2020 0.2450 0.2500 0.2450 0.2500 245,482 +0.01(+4.17%)
Aug 05, 2020 0.2450 0.2500 0.2400 0.2400 6,875 -0.01(-2.04%)
Aug 04, 2020 0.2500 0.2500 0.2400 0.2450 2,152 -0.01(-2.00%)
Jul 31, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 30, 2020 0.2450 0.2500 0.2450 0.2500 1,371 +0.00(+0.00%)
Jul 29, 2020 0.2450 0.2550 0.2450 0.2500 2,171 +0.00(+0.00%)
Jul 28, 2020 0.2350 0.2550 0.2350 0.2500 4,225 +0.01(+4.17%)
Jul 27, 2020 0.2400 0.2500 0.2400 0.2400 3,216 -0.01(-2.04%)
Jul 24, 2020 0.2300 0.2450 0.2250 0.2450 34 +0.01(+6.52%)
Jul 23, 2020 0.2300 0.2350 0.2250 0.2300 1,538 +0.00(+0.00%)
Jul 22, 2020 0.2300 0.2400 0.2300 0.2300 265,103 +0.00(+0.00%)
Jul 21, 2020 0.2500 0.2500 0.2300 0.2300 243,542 -0.02(-8.00%)
Jul 20, 2020 0.2500 0.2600 0.2500 0.2500 269,561 +0.00(+0.00%)
Jul 17, 2020 0.2300 0.2500 0.2300 0.2500 1,023,491 +0.02(+8.70%)
Jul 16, 2020 0.2300 0.2300 0.2300 0.2300 60,605 +0.00(+0.00%)
Jul 15, 2020 0.2300 0.2300 0.2300 0.2300 95,229 +0.00(+0.00%)
Jul 14, 2020 0.2300 0.2300 0.2300 0.2300 79,201 +0.00(+0.00%)
Jul 13, 2020 0.2400 0.2400 0.2200 0.2300 162,548 +0.00(+0.00%)
Jul 10, 2020 0.2300 0.2400 0.2300 0.2300 151,520 +0.01(+4.55%)
Jul 09, 2020 0.2300 0.2300 0.2200 0.2200 79,505 -0.01(-4.35%)
Jul 08, 2020 0.2300 0.2300 0.2300 0.2300 53,919 +0.00(+0.00%)
Jul 07, 2020 0.2400 0.2400 0.2300 0.2300 221,877 +0.00(+0.00%)
Jul 06, 2020 0.2300 0.2400 0.2300 0.2300 300,581 +0.00(+0.00%)
Jul 03, 2020 0.2400 0.2400 0.2300 0.2300 170,977 -0.01(-4.17%)
Jul 02, 2020 0.2400 0.2400 0.2400 0.2400 120,985 +0.00(+0.00%)
Jun 30, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 29, 2020 0.2400 0.2400 0.2300 0.2400 235,432 +0.00(+0.00%)
Jun 26, 2020 0.2400 0.2500 0.2300 0.2400 340,018 +0.00(+0.00%)
Jun 25, 2020 0.2300 0.2500 0.2200 0.2400 1,822,694 +0.00(+0.00%)
Jun 24, 2020 0.2400 0.2600 0.2400 0.2400 1,918,488 +0.01(+4.35%)
Jun 23, 2020 0.2400 0.2400 0.2300 0.2300 296,426 -0.01(-4.17%)
Jun 22, 2020 0.2400 0.2500 0.2300 0.2400 251,847 +0.00(+0.00%)
Jun 19, 2020 0.2300 0.2400 0.2300 0.2400 567,383 +0.02(+9.09%)
Jun 18, 2020 0.2200 0.2300 0.2200 0.2200 448,572 +0.00(+0.00%)
Jun 17, 2020 0.2400 0.2400 0.2200 0.2200 2,399,250 -0.02(-8.33%)
Jun 16, 2020 0.2400 0.2400 0.2300 0.2400 179,365 +0.00(+0.00%)
Jun 15, 2020 0.2400 0.2400 0.2300 0.2400 243,829 +0.00(+0.00%)
Jun 12, 2020 0.2300 0.2400 0.2300 0.2400 197,717 +0.01(+4.35%)
Jun 11, 2020 0.2400 0.2400 0.2300 0.2300 626,412 -0.02(-8.00%)
Jun 10, 2020 0.2500 0.2500 0.2500 0.2500 208,234 +0.00(+0.00%)
Jun 09, 2020 0.2600 0.2600 0.2500 0.2500 210,287 +0.00(+0.00%)
Jun 08, 2020 0.2400 0.2600 0.2400 0.2500 374,557 +0.01(+4.17%)
Jun 05, 2020 0.2500 0.2500 0.2400 0.2400 233,885 -0.01(-4.00%)
Jun 04, 2020 0.2500 0.2500 0.2400 0.2500 360,301 +0.00(+0.00%)
Jun 03, 2020 0.2400 0.2500 0.2400 0.2500 83,434 +0.00(+0.00%)
Jun 02, 2020 0.2400 0.2500 0.2400 0.2500 143,630 +0.00(+0.00%)
Jun 01, 2020 0.2500 0.2500 0.2500 0.2500 126,129 +0.00(+0.00%)
May 29, 2020 0.2600 0.2600 0.2400 0.2500 565,727 -0.01(-3.85%)
May 28, 2020 0.2600 0.2800 0.2600 0.2600 715,027 +0.00(+0.00%)
May 27, 2020 0.2600 0.2800 0.2500 0.2600 462,318 -0.02(-7.14%)
May 26, 2020 0.2900 0.2900 0.2600 0.2800 534,735 -0.01(-3.45%)
May 25, 2020 0.2500 0.2900 0.2500 0.2900 2,195,021 +0.05(+20.83%)
May 22, 2020 0.2400 0.2600 0.2400 0.2400 540,541 -0.01(-4.00%)
May 21, 2020 0.2300 0.2500 0.2300 0.2500 337,214 +0.01(+4.17%)
May 20, 2020 0.2400 0.2400 0.2200 0.2400 569,597 +0.00(+0.00%)
May 19, 2020 0.2500 0.2500 0.2400 0.2400 424,579 -0.01(-4.00%)
May 15, 2020 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
May 14, 2020 0.2600 0.2700 0.2600 0.2600 317,259 +0.00(+0.00%)
May 13, 2020 0.2500 0.2600 0.2500 0.2600 604,383 +0.00(+0.00%)
May 12, 2020 0.2600 0.2800 0.2500 0.2600 507,020 -0.01(-3.70%)
May 11, 2020 0.2300 0.2800 0.2300 0.2700 556,987 +0.03(+12.50%)
May 08, 2020 0.2400 0.2400 0.2300 0.2400 346,272 -0.01(-4.00%)
May 07, 2020 0.2300 0.2500 0.2300 0.2500 163,033 +0.02(+8.70%)
May 06, 2020 0.2200 0.2300 0.2200 0.2300 146,796 +0.00(+0.00%)
May 05, 2020 0.2300 0.2300 0.2200 0.2300 80,822 +0.00(+0.00%)
May 04, 2020 0.2300 0.2300 0.2200 0.2300 267,714 -0.01(-4.17%)
May 01, 2020 0.2300 0.2400 0.2200 0.2400 399,430 +0.00(+0.00%)
Apr 30, 2020 0.2600 0.2600 0.2400 0.2400 489,818 -0.02(-7.69%)
Apr 29, 2020 0.2400 0.2700 0.2400 0.2600 653,685 +0.02(+8.33%)
Apr 28, 2020 0.2500 0.2500 0.2400 0.2400 225,366 -0.02(-7.69%)
Apr 27, 2020 0.2200 0.2600 0.2200 0.2600 1,357,015 +0.05(+23.81%)
Apr 24, 2020 0.2000 0.2100 0.2000 0.2100 175,983 +0.00(+0.00%)
Apr 23, 2020 0.2100 0.2100 0.2000 0.2100 270,471 +0.00(+0.00%)
Apr 22, 2020 0.2100 0.2100 0.2000 0.2100 228,959 +0.01(+5.00%)
Apr 21, 2020 0.2100 0.2100 0.2000 0.2000 131,415 -0.01(-4.76%)
Apr 20, 2020 0.2000 0.2100 0.2000 0.2100 221,483 +0.01(+5.00%)
Apr 17, 2020 0.2000 0.2100 0.2000 0.2000 173,668 +0.00(+0.00%)
Apr 16, 2020 0.2100 0.2100 0.2000 0.2000 170,488 -0.01(-4.76%)
Apr 15, 2020 0.2000 0.2100 0.2000 0.2100 212,921 +0.00(+0.00%)
Apr 14, 2020 0.2000 0.2100 0.2000 0.2100 83,003 +0.00(+0.00%)
Apr 13, 2020 0.2100 0.2100 0.2000 0.2100 198,113 +0.00(+0.00%)
Apr 09, 2020 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Apr 08, 2020 0.2100 0.2100 0.2000 0.2100 302,700 -0.01(-4.55%)
Apr 07, 2020 0.2200 0.2200 0.2000 0.2200 215,221 +0.01(+4.76%)
Apr 06, 2020 0.2100 0.2100 0.2000 0.2100 257,837 +0.00(+0.00%)
Apr 03, 2020 0.2200 0.2200 0.1800 0.2100 1,256,791 +0.00(+0.00%)
Apr 02, 2020 0.2100 0.2100 0.2000 0.2100 492,237 -0.01(-4.55%)
Apr 01, 2020 0.2300 0.2300 0.2100 0.2200 135,481 +0.00(+0.00%)
Mar 31, 2020 0.2700 0.2700 0.2200 0.2200 1,441,799 -0.03(-12.00%)
Mar 30, 2020 0.2100 0.2600 0.2100 0.2500 926,925 +0.04(+19.05%)
Mar 27, 2020 0.2100 0.2200 0.2000 0.2100 553,820 +0.01(+5.00%)
Mar 26, 2020 0.1900 0.2300 0.1800 0.2000 1,610,878 +0.01(+5.26%)
Mar 25, 2020 0.1900 0.2000 0.1800 0.1900 835,671 +0.01(+5.56%)
Mar 24, 2020 0.2000 0.2100 0.1800 0.1800 676,858 -0.01(-5.26%)
Mar 23, 2020 0.1900 0.2000 0.1700 0.1900 266,989 +0.00(+0.00%)
Mar 20, 2020 0.1800 0.2100 0.1800 0.1900 691,227 +0.01(+5.56%)
Mar 19, 2020 0.1700 0.1900 0.1700 0.1800 301,882 +0.00(+0.00%)
Mar 18, 2020 0.1800 0.1800 0.1600 0.1800 438,831 +0.00(+0.00%)
Mar 17, 2020 0.1800 0.1900 0.1800 0.1800 776,064 +0.01(+5.88%)
Mar 16, 2020 0.1900 0.1900 0.1600 0.1700 901,395 -0.03(-15.00%)
Mar 13, 2020 0.2000 0.2100 0.1900 0.2000 568,278 +0.00(+0.00%)
Mar 12, 2020 0.1900 0.2000 0.1800 0.2000 1,041,533 -0.02(-9.09%)
Mar 11, 2020 0.2200 0.2400 0.2100 0.2200 1,026,458 -0.03(-12.00%)
Mar 10, 2020 0.2500 0.2600 0.2300 0.2500 651,277 +0.00(+0.00%)
Mar 09, 2020 0.2600 0.2600 0.2300 0.2500 711,216 -0.01(-3.85%)
Mar 06, 2020 0.2600 0.2800 0.2600 0.2600 158,521 -0.02(-7.14%)
Mar 05, 2020 0.2800 0.3000 0.2800 0.2800 281,671 -0.01(-3.45%)
Mar 04, 2020 0.2900 0.3000 0.2800 0.2900 302,622 +0.01(+3.57%)
Mar 03, 2020 0.3000 0.3200 0.2800 0.2800 305,730 -0.03(-9.68%)
Mar 02, 2020 0.2600 0.3200 0.2600 0.3100 424,276 +0.03(+10.71%)
Feb 28, 2020 0.2800 0.2900 0.2500 0.2800 453,799 -0.01(-3.45%)
Feb 27, 2020 0.2900 0.3000 0.2800 0.2900 314,345 +0.00(+0.00%)
Feb 26, 2020 0.3000 0.3100 0.2800 0.2900 566,484 -0.02(-6.45%)
Feb 25, 2020 0.3300 0.3400 0.3000 0.3100 312,005 -0.03(-8.82%)
Feb 24, 2020 0.3200 0.3500 0.3200 0.3400 185,394 +0.01(+3.03%)
Feb 21, 2020 0.3900 0.3900 0.3300 0.3300 690,266 -0.06(-15.38%)
Feb 20, 2020 0.3800 0.4100 0.3800 0.3900 590,717 +0.01(+2.63%)
Feb 19, 2020 0.3200 0.3800 0.3200 0.3800 769,119 +0.05(+15.15%)
Feb 18, 2020 0.3200 0.3300 0.3200 0.3300 432,337 +0.01(+3.13%)
Feb 14, 2020 0.3200 0.3200 0.3200 0 +0.04(+14.29%)
Feb 13, 2020 0.2700 0.2800 0.2700 0.2800 213,398 +0.00(+0.00%)
Feb 12, 2020 0.2800 0.2900 0.2800 0.2800 311,536 +0.00(+0.00%)
Feb 11, 2020 0.2800 0.2900 0.2800 0.2800 388,585 -0.01(-3.45%)
Feb 10, 2020 0.2900 0.2900 0.2800 0.2900 487,750 -0.01(-3.33%)
Feb 07, 2020 0.2900 0.3100 0.2900 0.3000 345,721 -0.01(-3.23%)
Feb 06, 2020 0.2900 0.3100 0.2900 0.3100 289,880 +0.01(+3.33%)
Feb 05, 2020 0.3100 0.3200 0.3000 0.3000 254,371 -0.02(-6.25%)
Feb 04, 2020 0.2900 0.3200 0.2900 0.3200 1,266,215 +0.01(+3.23%)
Feb 03, 2020 0.3200 0.3300 0.3000 0.3100 1,307,616 -0.02(-6.06%)
Jan 31, 2020 0.3600 0.3600 0.3300 0.3300 631,525 -0.04(-10.81%)
Jan 30, 2020 0.3600 0.3800 0.3500 0.3700 400,714 +0.01(+2.78%)
Jan 29, 2020 0.4000 0.4000 0.3600 0.3600 810,609 -0.03(-7.69%)
Jan 28, 2020 0.4300 0.4300 0.3900 0.3900 470,842 -0.02(-4.88%)
Jan 27, 2020 0.3700 0.4400 0.3700 0.4100 1,074,366 +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.