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 (%)
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%)
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.