Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Vivos Inc (OP: RDGL )

0.1745 +0.0050 (+2.95%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Nov 30, 2020 0.0240 0.0720 0.0240 0.0699 22,848,468 +0.04(+158.89%)
Nov 27, 2020 0.0264 0.0278 0.0252 0.0270 994,200 -0.00(-2.88%)
Nov 25, 2020 0.0227 0.0280 0.0222 0.0278 1,533,500 +0.00(+9.02%)
Nov 24, 2020 0.0272 0.0272 0.0216 0.0255 1,577,387 -0.00(-5.56%)
Nov 23, 2020 0.0291 0.0291 0.0257 0.0270 1,494,910 -0.00(-3.57%)
Nov 20, 2020 0.0210 0.0290 0.0200 0.0280 3,523,600 +0.01(+33.33%)
Nov 19, 2020 0.0250 0.0250 0.0198 0.0210 706,648 -0.00(-11.02%)
Nov 18, 2020 0.0209 0.0250 0.0200 0.0236 3,865,186 +0.00(+7.27%)
Nov 17, 2020 0.0192 0.0220 0.0192 0.0220 1,051,292 +0.00(+5.26%)
Nov 16, 2020 0.0200 0.0215 0.0188 0.0209 1,643,572 -0.00(-5.00%)
Nov 13, 2020 0.0200 0.0220 0.0195 0.0220 1,544,000 +0.00(+10.00%)
Nov 12, 2020 0.0220 0.0224 0.0200 0.0200 1,737,521 -0.00(-9.09%)
Nov 11, 2020 0.0233 0.0233 0.0210 0.0220 797,745 -0.00(-6.38%)
Nov 10, 2020 0.0225 0.0235 0.0216 0.0235 602,284 +0.00(+1.73%)
Nov 09, 2020 0.0228 0.0235 0.0216 0.0231 304,650 +0.00(+3.12%)
Nov 06, 2020 0.0222 0.0240 0.0210 0.0224 957,000 +0.00(+2.28%)
Nov 05, 2020 0.0235 0.0235 0.0210 0.0219 417,142 -0.00(-6.01%)
Nov 04, 2020 0.0230 0.0240 0.0230 0.0233 306,216 -0.00(-7.91%)
Nov 03, 2020 0.0250 0.0260 0.0230 0.0253 946,160 +0.00(+4.55%)
Nov 02, 2020 0.0250 0.0255 0.0231 0.0242 799,602 -0.00(-3.20%)
Oct 30, 2020 0.0247 0.0254 0.0240 0.0250 116,400 +0.00(+2.04%)
Oct 29, 2020 0.0254 0.0254 0.0237 0.0245 311,169 -0.00(-3.54%)
Oct 28, 2020 0.0245 0.0254 0.0240 0.0254 246,350 -0.00(-0.39%)
Oct 27, 2020 0.0260 0.0260 0.0245 0.0255 57,200 -0.00(-3.77%)
Oct 26, 2020 0.0251 0.0265 0.0246 0.0265 508,979 +0.00(+0.00%)
Oct 23, 2020 0.0245 0.0265 0.0245 0.0265 209,200 +0.00(+6.85%)
Oct 22, 2020 0.0265 0.0265 0.0248 0.0248 412,825 -0.00(-3.50%)
Oct 21, 2020 0.0270 0.0270 0.0231 0.0257 483,694 -0.00(-2.65%)
Oct 20, 2020 0.0242 0.0270 0.0231 0.0264 914,092 +0.00(+0.76%)
Oct 19, 2020 0.0241 0.0262 0.0241 0.0262 93,929 +0.00(+1.16%)
Oct 16, 2020 0.0241 0.0262 0.0241 0.0259 32,200 +0.00(+0.00%)
Oct 15, 2020 0.0265 0.0265 0.0241 0.0259 282,791 -0.00(-0.38%)
Oct 14, 2020 0.0270 0.0270 0.0255 0.0260 701,006 +0.00(+4.00%)
Oct 13, 2020 0.0255 0.0260 0.0250 0.0250 139,901 +0.00(+0.00%)
Oct 12, 2020 0.0250 0.0260 0.0240 0.0250 243,390 -0.00(-1.96%)
Oct 09, 2020 0.0240 0.0265 0.0240 0.0255 734,200 -0.00(-1.92%)
Oct 08, 2020 0.0243 0.0260 0.0242 0.0260 188,951 +0.00(+0.00%)
Oct 07, 2020 0.0270 0.0272 0.0246 0.0260 297,224 -0.00(-3.35%)
Oct 06, 2020 0.0272 0.0272 0.0245 0.0269 185,740 -0.00(-1.10%)
Oct 05, 2020 0.0251 0.0275 0.0251 0.0272 105,043 +0.00(+3.42%)
Oct 02, 2020 0.0256 0.0275 0.0251 0.0263 177,400 +0.00(+0.38%)
Oct 01, 2020 0.0258 0.0267 0.0255 0.0262 83,286 -0.00(-0.38%)
Sep 30, 2020 0.0275 0.0275 0.0258 0.0263 37,315 -0.00(-1.50%)
Sep 29, 2020 0.0274 0.0274 0.0260 0.0267 12,626 +0.00(+1.14%)
Sep 28, 2020 0.0272 0.0276 0.0251 0.0264 134,838 -0.00(-0.75%)
Sep 25, 2020 0.0263 0.0274 0.0251 0.0266 112,600 -0.00(-2.92%)
Sep 24, 2020 0.0249 0.0274 0.0249 0.0274 139,348 +0.00(+0.74%)
Sep 23, 2020 0.0265 0.0278 0.0257 0.0272 368,502 +0.00(+0.37%)
Sep 22, 2020 0.0280 0.0280 0.0245 0.0271 54,031 +0.00(+5.04%)
Sep 21, 2020 0.0258 0.0275 0.0258 0.0258 273,205 -0.00(-6.18%)
Sep 18, 2020 0.0280 0.0280 0.0273 0.0275 130,700 -0.00(-1.79%)
Sep 17, 2020 0.0280 0.0289 0.0280 0.0280 20,494 -0.00(-0.36%)
Sep 16, 2020 0.0270 0.0289 0.0244 0.0281 945,917 -0.00(-3.10%)
Sep 15, 2020 0.0290 0.0290 0.0270 0.0290 90,349 +0.00(+2.84%)
Sep 14, 2020 0.0242 0.0289 0.0242 0.0282 132,454 -0.00(-1.40%)
Sep 11, 2020 0.0284 0.0286 0.0265 0.0286 88,500 +0.00(+3.25%)
Sep 10, 2020 0.0290 0.0290 0.0242 0.0277 327,807 -0.00(-4.48%)
Sep 09, 2020 0.0282 0.0290 0.0268 0.0290 159,043 +0.00(+13.28%)
Sep 08, 2020 0.0268 0.0282 0.0256 0.0256 54,901 -0.00(-4.83%)
Sep 04, 2020 0.0288 0.0294 0.0255 0.0269 460,400 -0.00(-3.24%)
Sep 03, 2020 0.0295 0.0295 0.0257 0.0278 126,317 -0.00(-5.44%)
Sep 02, 2020 0.0277 0.0294 0.0277 0.0294 355,318 +0.00(+5.76%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.