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

Vivos Inc (OP: RDGL )

0.1591 +0.0121 (+8.23%)
Streaming Delayed Price Updated: 3:58 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.1470 0.1599 0.1469 0.1591 1,977,800 +0.01(+8.23%)
Feb 13, 2025 0.1378 0.1500 0.1321 0.1470 1,551,445 +0.01(+8.89%)
Feb 12, 2025 0.1395 0.1400 0.1311 0.1350 625,787 -0.00(-2.88%)
Feb 11, 2025 0.1205 0.1390 0.1205 0.1390 1,740,177 +0.01(+8.59%)
Feb 10, 2025 0.1297 0.1314 0.1206 0.1280 526,806 -0.00(-1.46%)
Feb 07, 2025 0.1288 0.1340 0.1275 0.1299 1,394,339 -0.00(-0.08%)
Feb 06, 2025 0.1319 0.1360 0.1255 0.1300 687,810 -0.00(-1.14%)
Feb 05, 2025 0.1280 0.1332 0.1252 0.1315 578,620 +0.00(+3.54%)
Feb 04, 2025 0.1320 0.1399 0.1201 0.1270 2,027,818 +0.01(+10.92%)
Feb 03, 2025 0.1110 0.1190 0.1110 0.1145 681,453 -0.00(-3.78%)
Jan 31, 2025 0.1200 0.1245 0.1110 0.1190 1,231,850 -0.00(-0.83%)
Jan 30, 2025 0.1245 0.1245 0.1143 0.1200 293,542 +0.00(+0.84%)
Jan 29, 2025 0.1260 0.1260 0.1150 0.1190 930,894 -0.01(-4.11%)
Jan 28, 2025 0.1260 0.1314 0.1151 0.1241 450,769 -0.00(-2.28%)
Jan 27, 2025 0.1300 0.1330 0.1200 0.1270 1,304,411 -0.00(-2.31%)
Jan 24, 2025 0.1300 0.1346 0.1262 0.1300 602,396 -0.00(-1.52%)
Jan 23, 2025 0.1300 0.1342 0.1266 0.1320 498,592 +0.00(+2.40%)
Jan 22, 2025 0.1280 0.1439 0.1200 0.1289 1,591,796 -0.00(-3.37%)
Jan 21, 2025 0.1485 0.1485 0.1300 0.1334 1,026,387 -0.01(-9.86%)
Jan 17, 2025 0.1490 0.1490 0.1362 0.1480 921,669 -0.00(-0.67%)
Jan 16, 2025 0.1400 0.1550 0.1366 0.1490 1,097,294 +0.01(+9.80%)
Jan 15, 2025 0.1239 0.1357 0.1200 0.1357 1,175,231 +0.01(+8.56%)
Jan 14, 2025 0.1280 0.1280 0.1150 0.1250 1,545,411 +0.00(+0.08%)
Jan 13, 2025 0.1400 0.1400 0.1210 0.1249 890,302 -0.01(-7.82%)
Jan 10, 2025 0.1400 0.1445 0.1300 0.1355 1,569,114 -0.00(-1.81%)
Jan 08, 2025 0.1500 0.1571 0.1368 0.1380 1,525,070 -0.01(-8.00%)
Jan 07, 2025 0.1500 0.1550 0.1351 0.1500 2,925,438 +0.00(+1.35%)
Jan 06, 2025 0.1333 0.1580 0.1230 0.1480 5,655,026 +0.03(+25.96%)
Jan 03, 2025 0.1240 0.1264 0.1150 0.1175 590,138 -0.01(-5.24%)
Jan 02, 2025 0.1217 0.1299 0.1000 0.1240 843,049 +0.01(+7.92%)
Dec 31, 2024 0.1149 0 -0.00(-2.21%)
Dec 30, 2024 0.1175 0.1175 0.1061 0.1175 1,573,771 +0.00(+1.82%)
Dec 27, 2024 0.1160 0.1200 0.1072 0.1154 678,729 -0.00(-3.83%)
Dec 26, 2024 0.1300 0.1344 0.1065 0.1200 1,945,886 -0.01(-5.73%)
Dec 24, 2024 0.1320 0.1350 0.1232 0.1273 725,428 +0.00(+0.95%)
Dec 23, 2024 0.1220 0.1600 0.1200 0.1261 7,679,769 +0.04(+43.30%)
Dec 20, 2024 0.0820 0.0926 0.0820 0.0880 803,253 +0.01(+10.00%)
Dec 19, 2024 0.0680 0.0823 0.0680 0.0800 964,889 +0.01(+13.15%)
Dec 18, 2024 0.0730 0.0734 0.0611 0.0707 1,050,861 -0.00(-3.28%)
Dec 17, 2024 0.0781 0.0799 0.0670 0.0731 2,310,856 -0.00(-5.43%)
Dec 16, 2024 0.0794 0.0819 0.0765 0.0773 521,868 -0.00(-4.09%)
Dec 13, 2024 0.0810 0.0839 0.0785 0.0806 1,707,029 -0.00(-0.49%)
Dec 12, 2024 0.0769 0.0839 0.0765 0.0810 735,345 +0.00(+5.47%)
Dec 11, 2024 0.0849 0.0849 0.0720 0.0768 2,516,110 -0.01(-7.47%)
Dec 10, 2024 0.0850 0.0872 0.0810 0.0830 2,431,903 +0.00(+0.00%)
Dec 09, 2024 0.0890 0.0900 0.0830 0.0830 962,628 -0.01(-7.05%)
Dec 06, 2024 0.0932 0.0932 0.0843 0.0893 620,151 -0.00(-3.67%)
Dec 05, 2024 0.0930 0.0970 0.0830 0.0927 745,657 -0.00(-0.32%)
Dec 04, 2024 0.0928 0.0930 0.0862 0.0930 944,710 +0.00(+0.98%)
Dec 03, 2024 0.0910 0.0960 0.0871 0.0921 547,677 -0.00(-0.97%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.