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 (%)
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%)
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.