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%)
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.