ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.62
0.96%
US Tech 100
18,064.80
0.02%
S&P 500
5,277.51
0.80%
US Dollar vs CAD
1.36525
-0.01%
Bitcoin
67,604.36
0.18%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Vivos Inc (QB) (RDGL)

  7. Vivos Inc (QB) (RDGL) Historical

RDGL Vivos Inc (QB)

0.1745
0.005 (2.95%)
May 31 2024 - Closed
Delayed by 15 minutes

RDGL Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.1745 0.005 2.95% 0.1695 0.1778 0.1608 812,283
May 30 2024 0.1695 0.006 3.67% 0.1649 0.1695 0.1575 938,643
May 29 2024 0.1635 -0.00425 -2.53% 0.1767 0.1767 0.152 1,106,856
May 28 2024 0.16775 0.02075 14.12% 0.147 0.177 0.147 1,532,816
May 24 2024 0.147 0.0002 0.14% 0.14745 0.149 0.141 943,267
May 23 2024 0.1468 -0.00336 -2.24% 0.1412 0.149 0.14 1,864,504
May 22 2024 0.15016 -0.01474 -8.94% 0.163 0.1649 0.141 2,273,448
May 21 2024 0.1649 -0.0051 -3.00% 0.17 0.1725 0.1525 1,506,287
May 20 2024 0.17 -0.0085 -4.76% 0.18 0.1899 0.169 984,663
May 17 2024 0.1785 -0.0056 -3.04% 0.183 0.1899 0.164 2,185,958
May 16 2024 0.1841 -0.0158 -7.90% 0.1957 0.2075 0.1825 1,088,908
May 15 2024 0.1999 -0.00094 -0.47% 0.1961 0.205 0.1855 1,412,912
May 14 2024 0.20084 0.00294 1.49% 0.19455 0.2105 0.1805 1,810,684
May 13 2024 0.1979 -0.0021 -1.05% 0.1998 0.2125 0.186 1,228,478
May 10 2024 0.20 0.0372 22.85% 0.174 0.20 0.17 2,552,902
May 09 2024 0.1628 -0.0052 -3.10% 0.17 0.174 0.145 1,738,601
May 08 2024 0.168 -0.0115 -6.41% 0.17725 0.18 0.1401 4,335,796
May 07 2024 0.1795 -0.0055 -2.97% 0.1812 0.195 0.152 2,023,711
May 06 2024 0.185 -0.0147 -7.36% 0.2007 0.2145 0.175 2,374,560
May 03 2024 0.1997 -0.0153 -7.12% 0.213 0.2199 0.1377 6,510,916
May 02 2024 0.215 0.007 3.37% 0.21 0.242 0.201 5,990,850
May 01 2024 0.208 0.03553 20.60% 0.175 0.2095 0.171 4,641,728
Apr 30 2024 0.172475 0.01548 9.86% 0.159 0.1735 0.1515 1,683,535
Apr 29 2024 0.157 0.007 4.67% 0.1473 0.18 0.135 5,063,167
Apr 26 2024 0.15 0.0301 25.10% 0.12 0.1599 0.12 2,763,974
Apr 25 2024 0.1199 0.00115 0.97% 0.1229 0.124 0.104 1,061,702
Apr 24 2024 0.11875 0.01375 13.10% 0.104 0.1203 0.1034 1,558,667
Apr 23 2024 0.105 -0.0015 -1.41% 0.1031 0.107 0.103 230,748
Apr 22 2024 0.1065 0.0005 0.47% 0.106 0.1067 0.101 399,559
Apr 19 2024 0.106 0.0029 2.81% 0.1031 0.1072 0.0975 1,356,556
Apr 18 2024 0.1031 -0.00228 -2.16% 0.1055 0.1055 0.1001 501,366
Apr 17 2024 0.10538 -0.00457 -4.16% 0.115 0.115 0.102 761,882
Apr 16 2024 0.10995 0.00055 0.50% 0.109 0.11 0.1001 1,387,745
Apr 15 2024 0.1094 0.005 4.79% 0.1097 0.1199 0.0955 2,581,378
Apr 12 2024 0.1044 -0.0039 -3.60% 0.11 0.1148 0.096 3,308,376
Apr 11 2024 0.1083 0.0163 17.72% 0.0944 0.11 0.0932 4,399,300
Apr 10 2024 0.092 0.00776 9.21% 0.0854 0.0978 0.08395 1,574,018
Apr 09 2024 0.08424 0.003 3.69% 0.0824 0.085 0.0801 862,358
Apr 08 2024 0.08124 0.00124 1.55% 0.081 0.0825 0.076 446,042
Apr 05 2024 0.08 0.004 5.26% 0.076 0.08 0.074 1,207,302
Apr 04 2024 0.076 -0.0032 -4.04% 0.0799 0.0799 0.0751 309,238
Apr 03 2024 0.0792 0.0038 5.04% 0.0759 0.08298 0.0753 1,080,351
Apr 02 2024 0.0754 0.00145 1.96% 0.0749 0.0762 0.0723 852,263
Apr 01 2024 0.07395 0.0017 2.35% 0.071 0.077 0.0704 1,129,988
Mar 28 2024 0.07225 0.00125 1.76% 0.07 0.07225 0.0699 218,239
Mar 27 2024 0.071 -0.0005 -0.70% 0.072 0.073 0.07 206,551
Mar 26 2024 0.0715 0.00338 4.96% 0.0694 0.073 0.05986 630,426
Mar 25 2024 0.06812 -0.00004 -0.06% 0.067 0.0699 0.061 351,974
Mar 22 2024 0.06816 -0.00174 -2.49% 0.0699 0.0699 0.0665 171,987
Mar 21 2024 0.0699 0.00005 0.07% 0.0699 0.0699 0.0665 153,020
Mar 20 2024 0.06985 0.00165 2.42% 0.0699 0.0724 0.0665 264,134
Mar 19 2024 0.0682 -0.0042 -5.80% 0.0711 0.0729 0.0651 654,310
Mar 18 2024 0.0724 0.00011 0.15% 0.0735 0.077 0.0711 214,628
Mar 15 2024 0.07229 -0.00071 -0.97% 0.073 0.077 0.0661 316,401
Mar 14 2024 0.073 -0.0019 -2.54% 0.077 0.0774 0.0661 645,036
Mar 13 2024 0.0749 0.001 1.35% 0.0741 0.075 0.0712 126,585
Mar 12 2024 0.0739 -0.0002 -0.27% 0.075 0.0754 0.071 536,161
Mar 11 2024 0.0741 0.0005 0.68% 0.073 0.075 0.07 288,217
Mar 08 2024 0.0736 0.00225 3.15% 0.0718 0.0748 0.0708 757,212
Mar 07 2024 0.07135 0.00569 8.67% 0.0681 0.0735 0.0641 1,219,345
Mar 06 2024 0.06566 0.00366 5.90% 0.062 0.07121 0.062 335,703
Mar 05 2024 0.062 0.006 10.71% 0.056 0.0625 0.056 196,028
Mar 04 2024 0.056 -0.006 -9.68% 0.0625 0.0652 0.0521 1,190,684

Your Recent History

USOTC
RDGL
Vivos (QB)
NYSE
BMT
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved