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 (%)
May 31, 2022 0.0500 0.0500 0.0500 0.0500 60,039 +0.00(+0.00%)
May 30, 2022 0.0450 0.0500 0.0450 0.0500 46,170 +0.00(+0.00%)
May 27, 2022 0.0550 0.0550 0.0450 0.0500 160,125 +0.00(+0.00%)
May 26, 2022 0.0500 0.0500 0.0500 0.0500 172,100 +0.00(+0.00%)
May 25, 2022 0.0500 0.0550 0.0500 0.0500 206,101 +0.00(+0.00%)
May 24, 2022 0.0550 0.0550 0.0500 0.0500 157,525 +0.00(+0.00%)
May 20, 2022 0.0500 0 +0.00(+0.00%)
May 19, 2022 0.0500 0.0550 0.0500 0.0500 273,906 +0.00(+0.00%)
May 18, 2022 0.0550 0.0550 0.0500 0.0500 207,022 +0.00(+0.00%)
May 17, 2022 0.0500 0.0550 0.0500 0.0500 121,747 +0.00(+0.00%)
May 16, 2022 0.0500 0.0500 0.0500 0.0500 76,535 +0.00(+0.00%)
May 13, 2022 0.0550 0.0550 0.0500 0.0500 465,515 +0.00(+0.00%)
May 12, 2022 0.0550 0.0550 0.0500 0.0500 320,750 -0.00(-9.09%)
May 11, 2022 0.0600 0.0600 0.0500 0.0550 538,504 -0.00(-8.33%)
May 10, 2022 0.0600 0.0650 0.0600 0.0600 285,260 +0.00(+0.00%)
May 09, 2022 0.0600 0.0600 0.0600 0.0600 323,340 -0.01(-7.69%)
May 06, 2022 0.0650 0.0650 0.0600 0.0650 28,500 +0.01(+8.33%)
May 05, 2022 0.0650 0.0650 0.0600 0.0600 388,350 +0.00(+0.00%)
May 04, 2022 0.0600 0.0600 0.0600 0.0600 83,503 +0.00(+0.00%)
May 03, 2022 0.0600 0.0600 0.0600 0.0600 124,520 +0.00(+0.00%)
May 02, 2022 0.0600 0.0600 0.0600 0.0600 180,100 -0.01(-7.69%)
Apr 29, 2022 0.0650 0.0700 0.0600 0.0650 475,555 +0.00(+0.00%)
Apr 28, 2022 0.0700 0.0700 0.0650 0.0650 70,874 +0.00(+0.00%)
Apr 27, 2022 0.0600 0.0700 0.0600 0.0650 433,561 +0.00(+0.00%)
Apr 26, 2022 0.0650 0.0700 0.0650 0.0650 454,649 +0.00(+0.00%)
Apr 25, 2022 0.0700 0.0700 0.0650 0.0650 279,831 -0.01(-7.14%)
Apr 22, 2022 0.0700 0.0700 0.0650 0.0700 64,501 +0.01(+7.69%)
Apr 21, 2022 0.0700 0.0700 0.0650 0.0650 201,577 -0.01(-7.14%)
Apr 20, 2022 0.0700 0.0750 0.0700 0.0700 990,911 +0.00(+0.00%)
Apr 19, 2022 0.0700 0.0700 0.0700 0.0700 19,631 -0.00(-6.67%)
Apr 18, 2022 0.0700 0.0750 0.0700 0.0750 252,346 +0.00(+7.14%)
Apr 14, 2022 0.0700 0 +0.00(+0.00%)
Apr 13, 2022 0.0700 0.0700 0.0700 0.0700 19,238 -0.00(-6.67%)
Apr 12, 2022 0.0750 0.0750 0.0750 0.0750 146,771 +0.00(+7.14%)
Apr 11, 2022 0.0700 0.0700 0.0700 0.0700 169,767 +0.00(+0.00%)
Apr 08, 2022 0.0750 0.0750 0.0700 0.0700 8,010 -0.00(-6.67%)
Apr 07, 2022 0.0750 0.0750 0.0700 0.0750 136,495 +0.00(+0.00%)
Apr 06, 2022 0.0750 0.0800 0.0750 0.0750 380,771 -0.01(-6.25%)
Apr 05, 2022 0.0750 0.0800 0.0750 0.0800 38,483 +0.00(+0.00%)
Apr 04, 2022 0.0800 0.0800 0.0800 0.0800 10,138 +0.01(+6.67%)
Apr 01, 2022 0.0800 0.0850 0.0750 0.0750 335,040 -0.01(-6.25%)
Mar 31, 2022 0.0800 0.0800 0.0800 0.0800 226,562 +0.00(+0.00%)
Mar 30, 2022 0.0800 0.0800 0.0750 0.0800 38,899 +0.01(+6.67%)
Mar 29, 2022 0.0800 0.0800 0.0750 0.0750 107,857 +0.00(+0.00%)
Mar 28, 2022 0.0800 0.0800 0.0750 0.0750 317,757 -0.01(-11.76%)
Mar 25, 2022 0.0850 0.0850 0.0750 0.0850 888,295 +0.00(+0.00%)
Mar 24, 2022 0.0750 0.0850 0.0700 0.0850 911,492 +0.01(+13.33%)
Mar 23, 2022 0.0700 0.0800 0.0700 0.0750 1,103,270 +0.00(+7.14%)
Mar 22, 2022 0.0700 0.0750 0.0650 0.0700 347,734 +0.00(+0.00%)
Mar 21, 2022 0.0750 0.0750 0.0700 0.0700 135,216 +0.00(+0.00%)
Mar 18, 2022 0.0750 0.0750 0.0700 0.0700 42,728 -0.00(-6.67%)
Mar 17, 2022 0.0700 0.0750 0.0700 0.0750 85,444 +0.00(+7.14%)
Mar 16, 2022 0.0700 0.0750 0.0700 0.0700 111,757 +0.00(+0.00%)
Mar 15, 2022 0.0700 0.0700 0.0700 0.0700 107,566 +0.00(+0.00%)
Mar 14, 2022 0.0700 0.0750 0.0700 0.0700 92,980 +0.00(+0.00%)
Mar 11, 2022 0.0750 0.0750 0.0700 0.0700 392,959 -0.00(-6.67%)
Mar 10, 2022 0.0750 0.0750 0.0700 0.0750 99,270 +0.00(+7.14%)
Mar 09, 2022 0.0700 0.0700 0.0700 0.0700 278,193 +0.00(+0.00%)
Mar 08, 2022 0.0700 0.0750 0.0700 0.0700 202,530 +0.00(+0.00%)
Mar 07, 2022 0.0700 0.0700 0.0700 0.0700 434,611 +0.00(+0.00%)
Mar 04, 2022 0.0700 0.0700 0.0700 0.0700 181,114 +0.00(+0.00%)
Mar 03, 2022 0.0700 0.0750 0.0700 0.0700 158,127 +0.00(+0.00%)
Mar 02, 2022 0.0700 0.0750 0.0700 0.0700 52,440 +0.00(+0.00%)
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.