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.
AI Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
36.38
0.89%
US Tech 100
18,526.80
1.07%
S&P 500
5,459.10
1.11%
US Dollar vs CAD
1.38295
0.07%
Bitcoin
67,885.19
3.19%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
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)

0.15095
0.001 (0.67%)
Jul 26 2024 - Closed
Delayed by 15 minutes

RDGL Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 25 2024 0.14995 -0.02305 -13.32% 0.178 0.178 0.1475 3,331,764
Jul 24 2024 0.173 -0.00083 -0.48% 0.1788 0.1788 0.163 1,008,429
Jul 23 2024 0.17383 0.00315 1.85% 0.1769 0.17925 0.1629 1,681,694
Jul 22 2024 0.17068 -0.00502 -2.86% 0.1741 0.18 0.1706 658,703
Jul 19 2024 0.1757 0.0006 0.34% 0.17713 0.178 0.1732 104,170
Jul 18 2024 0.1751 -0.0137 -7.26% 0.1884 0.1894 0.1701 906,613
Jul 17 2024 0.1888 0.0048 2.61% 0.1751 0.1888 0.1751 1,073,806
Jul 16 2024 0.184 0.00035 0.19% 0.1879 0.1879 0.1751 548,951
Jul 15 2024 0.18365 -0.00135 -0.73% 0.185 0.19 0.1811 511,132
Jul 12 2024 0.185 0.00 0.00% 0.185 0.19 0.1811 285,482
Jul 11 2024 0.185 -0.0046 -2.43% 0.1965 0.199 0.185 977,837
Jul 10 2024 0.1896 0.0165 9.53% 0.1733 0.19 0.169 1,600,071
Jul 09 2024 0.1731 -0.0094 -5.15% 0.165 0.175 0.1621 1,885,898
Jul 08 2024 0.1825 -0.01 -5.19% 0.199 0.199 0.1765 766,415
Jul 05 2024 0.1925 0.0147 8.27% 0.179 0.199 0.175 1,131,428
Jul 03 2024 0.1778 0.0078 4.59% 0.17 0.179 0.166 705,669
Jul 02 2024 0.17 0.005 3.03% 0.166 0.175 0.1615 1,221,456
Jul 01 2024 0.165 -0.0385 -18.92% 0.2072 0.2099 0.1609 4,407,141
Jun 28 2024 0.2035 -0.0215 -9.56% 0.2265 0.2322 0.18588 2,413,151
Jun 27 2024 0.225 0.035 18.42% 0.19 0.24 0.1845 1,931,201
Jun 26 2024 0.19 -0.03178 -14.33% 0.236 0.236 0.1834 3,677,063
Jun 25 2024 0.221775 -0.01413 -5.99% 0.25 0.25 0.2146 2,115,040
Jun 24 2024 0.2359 -0.0121 -4.88% 0.2451 0.249 0.22 2,298,523
Jun 21 2024 0.248 0.011 4.64% 0.233 0.255 0.23 3,798,711
Jun 20 2024 0.237 0.0211 9.77% 0.2185 0.2385 0.205 3,690,666
Jun 18 2024 0.2159 0.017 8.55% 0.2001 0.218 0.1915 2,241,318
Jun 17 2024 0.1989 0.01091 5.80% 0.199 0.199 0.185 1,463,248
Jun 14 2024 0.18799 0.00859 4.79% 0.1867 0.188 0.176 1,177,287
Jun 13 2024 0.1794 0.0017 0.96% 0.1703 0.181 0.1703 1,190,948
Jun 12 2024 0.1777 0.0076 4.47% 0.1613 0.18 0.1613 789,712
Jun 11 2024 0.1701 -0.00125 -0.73% 0.18 0.18 0.1667 353,600
Jun 10 2024 0.17135 -0.0019 -1.10% 0.187 0.187 0.164 881,874
Jun 07 2024 0.17325 -0.00175 -1.00% 0.1775 0.1775 0.1623 1,251,779
Jun 06 2024 0.175 0.007 4.17% 0.1695 0.177 0.158164 1,354,564
Jun 05 2024 0.168 0.008 5.00% 0.1683 0.17 0.1595 737,708
Jun 04 2024 0.16 0.00 0.00% 0.1649 0.1745 0.16 941,831
Jun 03 2024 0.16 -0.0145 -8.31% 0.1735 0.1745 0.1521 1,264,106
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

Your Recent History

USOTC
RDGL
Vivos (QB)
BIBX
KEYETH
Bihu KEY
BIT
ATL
Atlantia
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