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

Replenish Nutrients Hldg Corp (OP: VVIVF )

0.0355 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 11, 2024 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 27, 2023 0.0692 0 -0.00(-5.72%)
Apr 26, 2023 0.0734 0.0734 0.0734 0.0734 15,000 -0.00(-2.39%)
Apr 24, 2023 0.0752 0 -0.01(-8.29%)
Apr 21, 2023 0.0730 0.0820 0.0730 0.0820 5,300 +0.01(+11.56%)
Apr 19, 2023 0.0735 89 +0.00(+5.30%)
Apr 18, 2023 0.0698 0.0698 0.0698 0.0698 1,011 -0.01(-11.08%)
Apr 14, 2023 0.0785 0 +0.00(+3.02%)
Apr 13, 2023 0.0705 0.0832 0.0700 0.0762 27,010 +0.01(+7.63%)
Apr 12, 2023 0.0708 0.0708 0.0708 0.0708 510 +0.00(+1.14%)
Apr 10, 2023 0.0700 0 +0.00(+4.79%)
Apr 06, 2023 0.0631 0.0668 0.0631 0.0668 79,000 +0.00(+5.86%)
Apr 05, 2023 0.0635 0.0704 0.0631 0.0631 90,055 -0.00(-0.32%)
Apr 04, 2023 0.0696 0.0709 0.0581 0.0633 545,000 -0.01(-15.82%)
Apr 03, 2023 0.0752 0.0752 0.0752 0.0752 133 +0.00(+5.62%)
Mar 31, 2023 0.0709 0.0712 0.0709 0.0712 41,100 +0.00(+0.71%)
Mar 29, 2023 0.0707 0 +0.00(+3.06%)
Mar 28, 2023 0.0759 0.0759 0.0686 0.0686 87,000 -0.01(-8.29%)
Mar 27, 2023 0.0759 0.0759 0.0748 0.0748 31,500 +0.00(+1.36%)
Mar 24, 2023 0.0759 0.0759 0.0738 0.0738 41,250 -0.01(-10.11%)
Mar 23, 2023 0.0700 0.0821 0.0700 0.0821 7,000 +0.01(+12.77%)
Mar 21, 2023 0.0728 0 +0.01(+13.04%)
Mar 20, 2023 0.0673 0.0725 0.0644 0.0644 53,700 -0.01(-11.05%)
Mar 17, 2023 0.0693 0.0724 0.0693 0.0724 34,000 +0.00(+5.39%)
Mar 16, 2023 0.0672 0.0687 0.0672 0.0687 7,000 +0.00(+0.00%)
Mar 15, 2023 0.0725 0.0725 0.0644 0.0687 101,425 -0.01(-14.13%)
Mar 14, 2023 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+10.19%)
Mar 09, 2023 0.0726 0 -0.01(-14.59%)
Mar 07, 2023 0.0850 0 +0.01(+8.97%)
Mar 03, 2023 0.0780 0 +0.00(+0.00%)
Mar 01, 2023 0.0780 0 +0.00(+0.39%)
Feb 27, 2023 0.0777 0 +0.00(+0.00%)
Feb 24, 2023 0.0802 0.0940 0.0777 0.0777 12,652 -0.00(-4.78%)
Feb 23, 2023 0.0816 0.0816 0.0816 0.0816 15,000 +0.00(+0.00%)
Feb 22, 2023 0.0816 0.0816 0.0816 0.0816 65,000 -0.00(-1.81%)
Feb 21, 2023 0.0816 0.0831 0.0816 0.0831 20,500 +0.00(+1.59%)
Feb 17, 2023 0.0865 0.0865 0.0818 0.0818 31,272 -0.01(-8.19%)
Feb 16, 2023 0.0891 0.0891 0.0891 0.0891 10,060 -0.00(-4.09%)
Feb 10, 2023 0.0929 0 +0.01(+8.40%)
Feb 08, 2023 0.0857 0 -0.00(-4.03%)
Feb 07, 2023 0.0850 0.0893 0.0850 0.0893 36,000 +0.00(+2.64%)
Feb 06, 2023 0.0900 0.0900 0.0870 0.0870 55,500 -0.00(-0.68%)
Feb 03, 2023 0.0900 0.0900 0.0876 0.0876 20,000 +0.00(+2.22%)
Feb 02, 2023 0.0950 0.0950 0.0857 0.0857 51,894 -0.01(-10.64%)
Feb 01, 2023 0.0900 0.0982 0.0900 0.0959 17,010 -0.00(-2.14%)
Jan 31, 2023 0.0935 0.0980 0.0932 0.0980 21,575 +0.00(+1.55%)
Jan 27, 2023 0.0965 0 +0.00(+3.43%)
Jan 26, 2023 0.0933 0.0933 0.0933 0.0933 5,000 -0.01(-7.62%)
Jan 25, 2023 0.0935 0.1010 0.0935 0.1010 33,002 +0.00(+1.00%)
Jan 24, 2023 0.0999 0.1025 0.0999 0.1000 98,700 +0.00(+0.00%)
Jan 23, 2023 0.1000 0.1041 0.1000 0.1000 25,111 -0.01(-6.72%)
Jan 20, 2023 0.1015 0.1072 0.0988 0.1072 81,800 +0.01(+5.10%)
Jan 19, 2023 0.0987 0.1051 0.0987 0.1020 44,175 -0.00(-2.11%)
Jan 18, 2023 0.1042 0.1042 0.1042 0.1042 1,000 -0.00(-3.70%)
Jan 17, 2023 0.0995 0.1092 0.0950 0.1082 71,010 +0.01(+5.56%)
Jan 13, 2023 0.0983 0.1025 0.0983 0.1025 95,814 +0.00(+3.96%)
Jan 12, 2023 0.0994 0.1014 0.0920 0.0986 74,000 +0.02(+18.80%)
Jan 09, 2023 0.0830 0 +0.00(+0.73%)
Jan 06, 2023 0.0815 0.0830 0.0815 0.0824 126,575 +0.00(+1.10%)
Jan 05, 2023 0.0880 0.0889 0.0815 0.0815 53,831 -0.01(-8.94%)
Jan 04, 2023 0.0889 0.0905 0.0889 0.0895 24,000 -0.00(-1.97%)
Jan 03, 2023 0.0913 0.0913 0.0913 0.0913 4,400 +0.01(+8.30%)
Dec 30, 2022 0.0843 0.0843 0.0843 0.0843 20,000 +0.00(+1.93%)
Dec 28, 2022 0.0827 0 +0.00(+3.37%)
Dec 27, 2022 0.0800 0.0800 0.0800 0.0800 10,000 -0.00(-0.12%)
Dec 23, 2022 0.0801 0.0801 0.0801 0.0801 35,000 -0.00(-0.37%)
Dec 22, 2022 0.0851 0.0851 0.0804 0.0804 6,400 -0.00(-5.19%)
Dec 20, 2022 0.0848 0 +0.00(+2.79%)
Dec 19, 2022 0.0852 0.0852 0.0825 0.0825 9,800 -0.00(-4.18%)
Dec 16, 2022 0.0861 0.0861 0.0861 0.0861 1,000 -0.00(-3.37%)
Dec 15, 2022 0.0900 0.0900 0.0891 0.0891 2,000 +0.00(+5.82%)
Dec 12, 2022 0.0842 0 -0.01(-6.86%)
Dec 09, 2022 0.0904 0.0904 0.0904 0.0904 100 +0.00(+3.43%)
Dec 08, 2022 0.0853 0.0874 0.0853 0.0874 10,300 +0.01(+9.25%)
Dec 07, 2022 0.0773 0.0802 0.0773 0.0800 21,516 +0.00(+2.96%)
Dec 06, 2022 0.0810 0.0849 0.0773 0.0777 18,200 -0.01(-8.59%)
Dec 05, 2022 0.0850 0.0850 0.0850 0.0850 15,000 -0.00(-0.35%)
Dec 02, 2022 0.0865 0.0897 0.0853 0.0853 228,000 -0.00(-5.43%)
Dec 01, 2022 0.1080 0.1080 0.0875 0.0902 55,275 -0.00(-3.01%)
Nov 30, 2022 0.0999 0.1031 0.0890 0.0930 123,000 -0.01(-11.34%)
Nov 29, 2022 0.0972 0.1049 0.0972 0.1049 12,000 +0.01(+9.50%)
Nov 28, 2022 0.0979 0.0979 0.0958 0.0958 2,101 -0.00(-2.64%)
Nov 25, 2022 0.0984 0.0984 0.0984 0.0984 4,900 +0.00(+4.24%)
Nov 23, 2022 0.0954 0.0954 0.0944 0.0944 6,300 -0.00(-1.67%)
Nov 21, 2022 0.0960 0 -0.01(-9.52%)
Nov 17, 2022 0.1061 0 +0.00(+3.01%)
Nov 16, 2022 0.1032 0.1032 0.1014 0.1030 50,995 +0.01(+5.42%)
Nov 15, 2022 0.0977 0.0977 0.0977 0.0977 15,500 -0.01(-8.35%)
Nov 14, 2022 0.1131 0.1148 0.1066 0.1066 146,958 +0.00(+0.95%)
Nov 11, 2022 0.1045 0.1056 0.0950 0.1056 67,020 +0.01(+10.00%)
Nov 10, 2022 0.1000 0.1000 0.0960 0.0960 15,360 +0.00(+4.69%)
Nov 08, 2022 0.0917 0 +0.00(+4.80%)
Nov 07, 2022 0.0900 0.0900 0.0875 0.0875 100,000 +0.00(+2.70%)
Nov 04, 2022 0.0886 0.0890 0.0852 0.0852 305,000 -0.01(-6.89%)
Nov 03, 2022 0.0915 0.0915 0.0915 0.0915 35,000 -0.01(-6.15%)
Nov 02, 2022 0.0975 0.0975 0.0975 0.0975 750 +0.00(+3.72%)
Nov 01, 2022 0.0940 0.0940 0.0940 0.0940 25,000 -0.00(-1.36%)
Oct 31, 2022 0.0975 0.0975 0.0953 0.0953 300,100 +0.00(+1.06%)
Oct 28, 2022 0.0943 0.0943 0.0943 0.0943 1,500 +0.00(+4.89%)
Oct 27, 2022 0.0899 0.0899 0.0899 0.0899 5,000 +0.00(+0.45%)
Oct 26, 2022 0.0875 0.0895 0.0859 0.0895 100,000 +0.00(+1.70%)
Oct 25, 2022 0.0860 0.0916 0.0860 0.0880 4,333 -0.00(-1.46%)
Oct 24, 2022 0.0950 0.0950 0.0873 0.0893 87,000 -0.01(-9.34%)
Oct 21, 2022 0.0985 0.0985 0.0985 0.0985 30,000 +0.00(+0.00%)
Oct 17, 2022 0.0985 0 -0.01(-5.20%)
Oct 13, 2022 0.0985 0.0985 0.0985 0.1039 500 +0.00(+3.38%)
Oct 10, 2022 0.1005 0 -0.01(-5.01%)
Oct 06, 2022 0.1058 0 -0.00(-4.43%)
Oct 05, 2022 0.1107 0.1107 0.1049 0.1107 20,250 +0.00(+2.98%)
Oct 04, 2022 0.1075 0.1075 0.1018 0.1075 4,270 +0.01(+5.81%)
Oct 03, 2022 0.0970 0.1016 0.0970 0.1016 6,000 +0.01(+6.83%)
Sep 30, 2022 0.1010 0.1070 0.0933 0.0951 88,550 -0.01(-8.29%)
Sep 29, 2022 0.0960 0.1122 0.0960 0.1037 58,500 +0.00(+3.60%)
Sep 28, 2022 0.0990 0.1001 0.0990 0.1001 6,110 -0.00(-2.82%)
Sep 27, 2022 0.1020 0.1030 0.1007 0.1030 64,000 +0.00(+3.00%)
Sep 26, 2022 0.1027 0.1047 0.1000 0.1000 55,000 -0.00(-4.03%)
Sep 23, 2022 0.1085 0.1085 0.1032 0.1042 44,116 -0.00(-2.25%)
Sep 22, 2022 0.1087 0.1137 0.1066 0.1066 12,017 +0.00(+0.28%)
Sep 21, 2022 0.1083 0.1083 0.1056 0.1063 12,000 -0.00(-1.57%)
Sep 20, 2022 0.1087 0.1087 0.1080 0.1080 10,698 -0.00(-1.82%)
Sep 16, 2022 0.1100 0 -0.01(-7.33%)
Sep 15, 2022 0.1197 0.1197 0.1187 0.1187 5,308 +0.00(+0.51%)
Sep 14, 2022 0.1226 0.1226 0.1178 0.1181 20,925 +0.01(+5.82%)
Sep 13, 2022 0.1116 0.1116 0.1116 0.1116 3,000 -0.01(-10.07%)
Sep 12, 2022 0.1208 0.1250 0.1208 0.1241 40,100 +0.01(+6.07%)
Sep 08, 2022 0.1170 0 -0.01(-7.29%)
Sep 07, 2022 0.1236 0.1262 0.1236 0.1262 5,400 +0.00(+2.35%)
Sep 06, 2022 0.1264 0.1264 0.1233 0.1233 18,341 -0.00(-2.14%)
Sep 02, 2022 0.1265 0.1265 0.1230 0.1260 176,300 -0.01(-3.96%)
Sep 01, 2022 0.1343 0.1343 0.1261 0.1312 48,660 +0.00(+0.15%)
Aug 31, 2022 0.1314 0.1382 0.1300 0.1310 62,537 -0.01(-5.35%)
Aug 30, 2022 0.1367 0.1388 0.1367 0.1384 23,000 +0.00(+1.02%)
Aug 29, 2022 0.1400 0.1400 0.1370 0.1370 3,000 -0.01(-6.80%)
Aug 26, 2022 0.1470 0.1470 0.1470 0.1470 30,001 +0.00(+1.38%)
Aug 25, 2022 0.1429 0.1500 0.1429 0.1450 17,700 -0.01(-3.33%)
Aug 24, 2022 0.1417 0.1565 0.1417 0.1500 106,000 +0.01(+4.17%)
Aug 23, 2022 0.1297 0.1440 0.1297 0.1440 6,750 +0.02(+19.90%)
Aug 22, 2022 0.1210 0.1215 0.1180 0.1201 142,000 -0.00(-3.38%)
Aug 19, 2022 0.1243 0.1243 0.1243 0.1243 4,050 +0.00(+2.73%)
Aug 18, 2022 0.1210 0.1257 0.1210 0.1210 33,025 -0.00(-3.59%)
Aug 17, 2022 0.1223 0.1255 0.1223 0.1255 21,200 +0.00(+0.80%)
Aug 16, 2022 0.1268 0.1268 0.1245 0.1245 30,000 -0.01(-4.23%)
Aug 15, 2022 0.1325 0.1325 0.1290 0.1300 33,000 +0.00(+0.00%)
Aug 11, 2022 0.1300 0 +0.00(+0.00%)
Aug 10, 2022 0.1334 0.1334 0.1295 0.1300 7,500 +0.00(+0.00%)
Aug 08, 2022 0.1300 0 -0.00(-2.62%)
Aug 05, 2022 0.1326 0.1335 0.1326 0.1335 2,000 +0.01(+5.95%)
Aug 04, 2022 0.1300 0.1300 0.1241 0.1260 77,641 -0.00(-0.55%)
Aug 03, 2022 0.1285 0.1300 0.1267 0.1267 7,310 +0.00(+1.36%)
Aug 02, 2022 0.1309 0.1335 0.1250 0.1250 30,703 -0.01(-4.21%)
Aug 01, 2022 0.1305 0.1305 0.1305 0.1305 150 -0.00(-2.54%)
Jul 29, 2022 0.1324 0.1339 0.1324 0.1339 2,300 +0.01(+8.86%)
Jul 28, 2022 0.1230 0.1230 0.1230 0.1230 200 -0.01(-7.52%)
Jul 27, 2022 0.1330 0.1330 0.1330 0.1330 5,900 +0.00(+0.00%)
Jul 26, 2022 0.1330 0.1330 0.1330 0.1330 10,000 +0.00(+0.00%)
Jul 21, 2022 0.1330 0 +0.00(+0.38%)
Jul 20, 2022 0.1368 0.1400 0.1325 0.1325 96,500 -0.00(-0.82%)
Jul 19, 2022 0.1354 0.1369 0.1314 0.1336 74,909 +0.00(+1.21%)
Jul 18, 2022 0.1290 0.1320 0.1266 0.1320 98,700 +0.01(+4.27%)
Jul 15, 2022 0.1150 0.1266 0.1150 0.1266 54,550 +0.01(+11.74%)
Jul 14, 2022 0.1086 0.1153 0.1075 0.1133 50,775 -0.00(-2.24%)
Jul 13, 2022 0.1150 0.1159 0.1120 0.1159 129,800 +0.00(+0.09%)
Jul 12, 2022 0.1238 0.1253 0.1158 0.1158 33,100 -0.00(-1.86%)
Jul 08, 2022 0.1180 0 -0.00(-0.67%)
Jul 07, 2022 0.1201 0.1244 0.1188 0.1188 57,075 +0.00(+3.85%)
Jul 06, 2022 0.1130 0.1144 0.1130 0.1144 26,300 -0.00(-3.54%)
Jul 05, 2022 0.1275 0.1320 0.1053 0.1186 533,090 -0.02(-12.15%)
Jul 01, 2022 0.1364 0.1364 0.1350 0.1350 10,800 +0.01(+3.85%)
Jun 30, 2022 0.1318 0.1365 0.1300 0.1300 22,994 +0.00(+0.00%)
Jun 29, 2022 0.1356 0.1430 0.1258 0.1300 114,480 -0.01(-9.09%)
Jun 28, 2022 0.1514 0.1514 0.1430 0.1430 251,500 -0.01(-7.74%)
Jun 27, 2022 0.1554 0.1575 0.1550 0.1550 40,300 -0.00(-0.58%)
Jun 24, 2022 0.1431 0.1559 0.1350 0.1559 297,602 +0.01(+7.37%)
Jun 23, 2022 0.1361 0.1492 0.1361 0.1452 152,782 +0.01(+6.69%)
Jun 22, 2022 0.1575 0.1575 0.1361 0.1361 156,650 -0.02(-13.20%)
Jun 21, 2022 0.1600 0.1634 0.1490 0.1568 291,663 -0.00(-2.73%)
Jun 17, 2022 0.1660 0.1719 0.1601 0.1612 35,820 -0.01(-7.04%)
Jun 16, 2022 0.1677 0.1840 0.1650 0.1734 89,012 +0.01(+6.77%)
Jun 15, 2022 0.1624 0.1774 0.1624 0.1624 9,485 +0.00(+0.25%)
Jun 14, 2022 0.1660 0.1660 0.1602 0.1620 100,800 -0.00(-1.34%)
Jun 13, 2022 0.1750 0.1830 0.1642 0.1642 204,307 -0.02(-8.63%)
Jun 10, 2022 0.1819 0.1990 0.1718 0.1797 244,600 -0.00(-1.21%)
Jun 09, 2022 0.1859 0.1900 0.1779 0.1819 213,815 -0.01(-3.55%)
Jun 08, 2022 0.1835 0.1886 0.1792 0.1886 15,500 +0.00(+2.61%)
Jun 07, 2022 0.1880 0.1880 0.1781 0.1838 14,563 -0.00(-0.59%)
Jun 06, 2022 0.1900 0.1987 0.1849 0.1849 18,050 -0.01(-3.04%)
Jun 03, 2022 0.2000 0.2000 0.1753 0.1907 713,615 -0.05(-19.54%)
Jun 02, 2022 0.2400 0.2400 0.2370 0.2370 400 -0.00(-0.63%)
Jun 01, 2022 0.2050 0.2385 0.2050 0.2385 34,600 +0.01(+6.00%)
May 31, 2022 0.2202 0.2252 0.2136 0.2250 83,648 +0.00(+1.81%)
May 27, 2022 0.2520 0.2520 0.2180 0.2210 100,252 -0.01(-5.56%)
May 26, 2022 0.2260 0.2347 0.2260 0.2340 7,870 +0.01(+6.32%)
May 25, 2022 0.2062 0.2201 0.2062 0.2201 16,335 -0.00(-1.12%)
May 24, 2022 0.2099 0.2226 0.2099 0.2226 93,925 +0.01(+6.25%)
May 23, 2022 0.2198 0.2300 0.2095 0.2095 20,748 -0.01(-5.46%)
May 20, 2022 0.2216 0.2216 0.2216 0.2216 375 +0.01(+4.04%)
May 19, 2022 0.2060 0.2280 0.2058 0.2130 28,000 +0.00(+1.87%)
May 18, 2022 0.2267 0.2308 0.2060 0.2091 32,100 -0.02(-7.52%)
May 17, 2022 0.2303 0.2303 0.2261 0.2261 2,100 -0.01(-4.76%)
May 16, 2022 0.2289 0.2374 0.2214 0.2374 41,500 +0.02(+7.91%)
May 13, 2022 0.2115 0.2200 0.2115 0.2200 7,000 +0.00(+0.00%)
May 12, 2022 0.2190 0.2303 0.2190 0.2200 11,220 +0.00(+0.23%)
May 11, 2022 0.2076 0.2290 0.2076 0.2195 54,500 +0.03(+13.73%)
May 10, 2022 0.2111 0.2131 0.1930 0.1930 197,000 +0.00(+0.26%)
May 09, 2022 0.2205 0.2330 0.1924 0.1925 234,064 -0.03(-13.56%)
May 06, 2022 0.2160 0.2335 0.2160 0.2227 45,765 +0.00(+0.13%)
May 05, 2022 0.2450 0.2455 0.2200 0.2224 66,525 -0.02(-9.96%)
May 04, 2022 0.2800 0.2800 0.2459 0.2470 93,430 -0.02(-8.52%)
May 03, 2022 0.2743 0.2743 0.2575 0.2700 93,150 -0.01(-2.81%)
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.