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

Vivo Cannabis Inc (OP: VVCIF )

N/A UNCHANGED
Last Price Updated: 3:09 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 (%)
May 31, 2022 0.0384 0.0401 0.0378 0.0401 10,505 +0.00(+7.22%)
May 27, 2022 0.0360 0.0390 0.0345 0.0374 14,450 +0.00(+8.72%)
May 26, 2022 0.0333 0.0410 0.0333 0.0344 111,815 -0.01(-14.00%)
May 25, 2022 0.0390 0.0400 0.0379 0.0400 1,900 +0.00(+1.01%)
May 24, 2022 0.0396 0.0417 0.0396 0.0396 7,777 +0.00(+8.20%)
May 23, 2022 0.0333 0.0378 0.0333 0.0366 34,692 -0.00(-3.94%)
May 20, 2022 0.0390 0.0395 0.0381 0.0381 49,400 -0.00(-3.05%)
May 19, 2022 0.0451 0.0451 0.0380 0.0393 60,350 -0.00(-1.75%)
May 18, 2022 0.0390 0.0400 0.0390 0.0400 129,000 +0.00(+2.56%)
May 17, 2022 0.0470 0.0470 0.0390 0.0390 700 -0.00(-2.99%)
May 16, 2022 0.0377 0.0434 0.0377 0.0402 16,141 +0.00(+6.63%)
May 13, 2022 0.0350 0.0400 0.0350 0.0377 230,960 +0.00(+0.27%)
May 12, 2022 0.0402 0.0417 0.0375 0.0376 154,980 -0.01(-12.96%)
May 11, 2022 0.0463 0.0476 0.0418 0.0432 52,772 -0.01(-11.11%)
May 10, 2022 0.0486 0.0499 0.0451 0.0486 329,724 -0.00(-2.80%)
May 09, 2022 0.0486 0.0513 0.0486 0.0500 102,051 +0.00(+0.20%)
May 06, 2022 0.0486 0.0499 0.0486 0.0499 4,779 +0.00(+7.78%)
May 05, 2022 0.0500 0.0512 0.0463 0.0463 284,303 -0.00(-2.73%)
May 04, 2022 0.0468 0.0487 0.0459 0.0476 55,169 +0.00(+2.59%)
May 03, 2022 0.0461 0.0491 0.0457 0.0464 34,742 -0.00(-2.32%)
May 02, 2022 0.0463 0.0511 0.0457 0.0475 227,191 -0.01(-15.48%)
Apr 29, 2022 0.0529 0.0562 0.0480 0.0562 31,862 +0.01(+12.18%)
Apr 28, 2022 0.0568 0.0568 0.0432 0.0501 122,997 -0.00(-6.70%)
Apr 27, 2022 0.0500 0.0537 0.0500 0.0537 30,279 +0.00(+7.40%)
Apr 26, 2022 0.0471 0.0525 0.0471 0.0500 16,460 -0.00(-3.85%)
Apr 25, 2022 0.0524 0.0550 0.0500 0.0520 11,955 -0.00(-2.80%)
Apr 22, 2022 0.0557 0.0557 0.0510 0.0535 7,553 -0.00(-4.97%)
Apr 21, 2022 0.0500 0.0563 0.0500 0.0563 33,916 +0.00(+0.54%)
Apr 20, 2022 0.0553 0.0600 0.0548 0.0560 77,900 +0.00(+2.19%)
Apr 19, 2022 0.0555 0.0600 0.0548 0.0548 50,600 -0.00(-0.36%)
Apr 18, 2022 0.0567 0.0601 0.0548 0.0550 11,632 +0.00(+0.36%)
Apr 14, 2022 0.0548 0.0548 0.0548 0.0548 300 -0.00(-1.79%)
Apr 13, 2022 0.0527 0.0599 0.0527 0.0558 2,500 +0.00(+1.45%)
Apr 12, 2022 0.0580 0.0580 0.0550 0.0550 45,640 +0.00(+0.00%)
Apr 11, 2022 0.0551 0.0577 0.0505 0.0550 54,151 -0.00(-6.78%)
Apr 08, 2022 0.0555 0.0599 0.0550 0.0590 56,530 -0.00(-1.67%)
Apr 07, 2022 0.0624 0.0624 0.0595 0.0600 100,972 -0.00(-3.85%)
Apr 06, 2022 0.0647 0.0650 0.0600 0.0624 57,503 +0.00(+0.65%)
Apr 05, 2022 0.0586 0.0650 0.0586 0.0620 11,656 -0.00(-0.96%)
Apr 04, 2022 0.0600 0.0648 0.0600 0.0626 90,141 -0.00(-2.19%)
Apr 01, 2022 0.0730 0.0730 0.0634 0.0640 22,270 +0.00(+1.43%)
Mar 31, 2022 0.0650 0.0650 0.0600 0.0631 55,220 -0.00(-2.62%)
Mar 30, 2022 0.0603 0.0650 0.0595 0.0648 7,370 +0.00(+8.00%)
Mar 29, 2022 0.0602 0.0623 0.0600 0.0600 208,240 -0.00(-0.83%)
Mar 28, 2022 0.0602 0.0724 0.0602 0.0605 109,860 -0.01(-12.45%)
Mar 25, 2022 0.0770 0.0770 0.0590 0.0691 81,858 +0.01(+9.68%)
Mar 24, 2022 0.0678 0.0678 0.0559 0.0630 81,963 +0.00(+5.53%)
Mar 23, 2022 0.0556 0.0600 0.0551 0.0597 18,025 +0.00(+5.85%)
Mar 22, 2022 0.0560 0.0564 0.0533 0.0564 104,974 +0.00(+3.11%)
Mar 21, 2022 0.0552 0.0552 0.0547 0.0547 6,500 -0.00(-3.19%)
Mar 18, 2022 0.0550 0.0565 0.0550 0.0565 1,300 +0.00(+2.91%)
Mar 17, 2022 0.0544 0.0573 0.0544 0.0549 13,944 +0.00(+1.67%)
Mar 16, 2022 0.0539 0.0591 0.0539 0.0540 104,999 +0.00(+0.75%)
Mar 15, 2022 0.0500 0.0564 0.0500 0.0536 36,352 +0.00(+0.56%)
Mar 14, 2022 0.0601 0.0601 0.0509 0.0533 9,091 -0.00(-2.38%)
Mar 11, 2022 0.0544 0.0551 0.0540 0.0546 204,353 -0.00(-3.70%)
Mar 10, 2022 0.0540 0.0599 0.0539 0.0567 79,196 -0.00(-0.87%)
Mar 09, 2022 0.0546 0.0572 0.0496 0.0572 42,560 +0.00(+1.42%)
Mar 08, 2022 0.0564 0.0564 0.0535 0.0564 13,020 +0.00(+4.83%)
Mar 07, 2022 0.0550 0.0550 0.0538 0.0538 38,142 -0.00(-2.18%)
Mar 04, 2022 0.0574 0.0574 0.0549 0.0550 33,787 -0.00(-5.98%)
Mar 03, 2022 0.0600 0.0600 0.0554 0.0585 54,188 -0.00(-0.68%)
Mar 02, 2022 0.0589 0.0589 0.0542 0.0589 31,904 +0.00(+3.33%)
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.