Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vivos Inc (OP: RDGL )

0.1624 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 0.1649 0.1649 0.1610 0.1624 168,183 -0.00(-0.73%)
Sep 30, 2024 0.1560 0.1636 0.1507 0.1636 640,286 +0.01(+3.81%)
Sep 27, 2024 0.1636 0.1670 0.1500 0.1576 1,071,430 -0.01(-5.17%)
Sep 26, 2024 0.1527 0.1700 0.1526 0.1662 918,640 +0.00(+1.40%)
Sep 25, 2024 0.1645 0.1695 0.1555 0.1639 530,842 +0.00(+0.55%)
Sep 24, 2024 0.1639 0.1666 0.1530 0.1630 427,225 -0.00(-0.55%)
Sep 23, 2024 0.1635 0.1740 0.1608 0.1639 1,174,211 +0.00(+0.31%)
Sep 20, 2024 0.1578 0.1678 0.1575 0.1634 645,738 +0.00(+2.19%)
Sep 19, 2024 0.1645 0.1645 0.1510 0.1599 506,525 +0.00(+2.37%)
Sep 18, 2024 0.1600 0.1622 0.1505 0.1562 1,125,259 +0.00(+0.58%)
Sep 17, 2024 0.1540 0.1583 0.1495 0.1553 865,500 +0.00(+0.84%)
Sep 16, 2024 0.1510 0.1574 0.1461 0.1540 951,042 +0.01(+5.84%)
Sep 13, 2024 0.1349 0.1545 0.1338 0.1455 1,095,701 +0.01(+7.38%)
Sep 12, 2024 0.1410 0.1450 0.1331 0.1355 805,270 -0.01(-4.58%)
Sep 11, 2024 0.1386 0.1465 0.1386 0.1420 267,709 +0.00(+0.42%)
Sep 10, 2024 0.1339 0.1503 0.1300 0.1414 1,553,373 +0.01(+8.69%)
Sep 09, 2024 0.1252 0.1420 0.1230 0.1301 1,317,001 +0.01(+5.77%)
Sep 06, 2024 0.1200 0.1270 0.1175 0.1230 553,374 +0.00(+1.65%)
Sep 05, 2024 0.1189 0.1259 0.1080 0.1210 1,099,808 +0.00(+2.02%)
Sep 04, 2024 0.1575 0.1840 0.1030 0.1186 6,309,957 -0.03(-21.77%)
Sep 03, 2024 0.1370 0.1579 0.1339 0.1516 1,112,671 +0.02(+12.71%)
Aug 30, 2024 0.1301 0.1404 0.1285 0.1345 1,133,820 +0.00(+3.38%)
Aug 29, 2024 0.1365 0.1395 0.1280 0.1301 511,543 -0.01(-4.27%)
Aug 28, 2024 0.1324 0.1395 0.1291 0.1359 778,974 +0.00(+3.74%)
Aug 27, 2024 0.1310 0.1370 0.1300 0.1310 2,028,131 -0.00(-1.80%)
Aug 26, 2024 0.1320 0.1339 0.1270 0.1334 621,565 +0.01(+4.22%)
Aug 23, 2024 0.1290 0.1345 0.1255 0.1280 1,581,204 +0.00(+0.79%)
Aug 22, 2024 0.1199 0.1323 0.1198 0.1270 1,340,090 +0.01(+5.92%)
Aug 21, 2024 0.1199 0.1199 0.1172 0.1199 259,518 +0.00(+2.04%)
Aug 20, 2024 0.1158 0.1195 0.1130 0.1175 339,905 -0.00(-1.26%)
Aug 19, 2024 0.1160 0.1190 0.1160 0.1190 199,908 +0.00(+1.02%)
Aug 16, 2024 0.1152 0.1178 0.1101 0.1178 719,341 +0.00(+2.79%)
Aug 15, 2024 0.1100 0.1180 0.1073 0.1146 2,129,660 +0.00(+4.47%)
Aug 14, 2024 0.1088 0.1099 0.1063 0.1097 300,567 +0.00(+0.18%)
Aug 13, 2024 0.1134 0.1134 0.0939 0.1095 2,068,907 -0.00(-3.35%)
Aug 12, 2024 0.1100 0.1170 0.1005 0.1133 1,811,650 -0.00(-3.57%)
Aug 09, 2024 0.1150 0.1189 0.1017 0.1175 859,328 +0.00(+2.71%)
Aug 08, 2024 0.1116 0.1175 0.0990 0.1144 2,273,260 +0.00(+1.78%)
Aug 07, 2024 0.1060 0.1200 0.1060 0.1124 1,205,512 -0.00(-0.97%)
Aug 06, 2024 0.1000 0.1270 0.0975 0.1135 1,852,777 +0.01(+12.38%)
Aug 05, 2024 0.0900 0.1050 0.0870 0.1010 1,083,132 +0.01(+6.32%)
Aug 02, 2024 0.0850 0.0950 0.0825 0.0950 1,251,207 +0.01(+11.76%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.