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 (%)
Dec 31, 2019 0.0311 0.0391 0.0311 0.0370 174,200 +0.00(+1.37%)
Dec 30, 2019 0.0340 0.0380 0.0310 0.0365 118,187 +0.00(+7.35%)
Dec 27, 2019 0.0329 0.0397 0.0320 0.0340 896,500 +0.00(+0.00%)
Dec 26, 2019 0.0338 0.0353 0.0320 0.0340 383,177 +0.00(+0.89%)
Dec 24, 2019 0.0340 0.0354 0.0304 0.0337 440,600 -0.00(-3.71%)
Dec 23, 2019 0.0400 0.0400 0.0350 0.0350 353,505 -0.00(-8.85%)
Dec 20, 2019 0.0398 0.0400 0.0350 0.0384 180,800 -0.00(-2.78%)
Dec 19, 2019 0.0350 0.0395 0.0350 0.0395 110,254 +0.00(+4.22%)
Dec 18, 2019 0.0370 0.0400 0.0340 0.0379 297,818 +0.00(+2.99%)
Dec 17, 2019 0.0389 0.0389 0.0340 0.0368 240,296 -0.00(-0.54%)
Dec 16, 2019 0.0400 0.0400 0.0358 0.0370 241,199 -0.00(-10.84%)
Dec 13, 2019 0.0401 0.0415 0.0375 0.0415 372,300 +0.00(+4.80%)
Dec 12, 2019 0.0409 0.0416 0.0370 0.0396 190,771 +0.00(+10.00%)
Dec 11, 2019 0.0430 0.0430 0.0360 0.0360 249,926 -0.01(-16.08%)
Dec 10, 2019 0.0435 0.0439 0.0380 0.0429 250,225 +0.00(+0.70%)
Dec 09, 2019 0.0411 0.0470 0.0400 0.0426 359,399 +0.00(+1.43%)
Dec 06, 2019 0.0378 0.0426 0.0375 0.0420 165,100 +0.00(+0.24%)
Dec 05, 2019 0.0394 0.0428 0.0362 0.0419 395,284 +0.00(+7.44%)
Dec 04, 2019 0.0430 0.0450 0.0390 0.0390 214,110 -0.00(-9.30%)
Dec 03, 2019 0.0435 0.0500 0.0430 0.0430 492,448 +0.00(+0.00%)
Dec 02, 2019 0.0428 0.0480 0.0400 0.0430 289,328 -0.00(-4.44%)
Nov 29, 2019 0.0456 0.0470 0.0420 0.0450 243,200 -0.00(-2.60%)
Nov 27, 2019 0.0460 0.0470 0.0410 0.0462 345,000 +0.00(+0.00%)
Nov 26, 2019 0.0427 0.0466 0.0420 0.0462 139,165 +0.00(+7.94%)
Nov 25, 2019 0.0450 0.0460 0.0402 0.0428 530,885 -0.00(-4.89%)
Nov 22, 2019 0.0485 0.0485 0.0375 0.0450 136,100 +0.01(+17.19%)
Nov 21, 2019 0.0301 0.0470 0.0301 0.0384 1,874,019 +0.01(+18.89%)
Nov 20, 2019 0.0379 0.0379 0.0310 0.0323 368,513 -0.00(-7.71%)
Nov 19, 2019 0.0330 0.0379 0.0318 0.0350 520,367 -0.00(-7.89%)
Nov 18, 2019 0.0325 0.0388 0.0318 0.0380 139,202 +0.00(+3.83%)
Nov 15, 2019 0.0354 0.0388 0.0320 0.0366 199,500 +0.00(+0.27%)
Nov 14, 2019 0.0374 0.0380 0.0325 0.0365 90,944 -0.00(-6.17%)
Nov 13, 2019 0.0390 0.0390 0.0320 0.0389 52,085 +0.00(+9.27%)
Nov 12, 2019 0.0390 0.0390 0.0332 0.0356 183,631 -0.00(-8.25%)
Nov 11, 2019 0.0390 0.0390 0.0325 0.0388 128,438 +0.00(+3.47%)
Nov 08, 2019 0.0318 0.0388 0.0318 0.0375 199,100 +0.01(+17.55%)
Nov 07, 2019 0.0393 0.0397 0.0316 0.0319 50,198 -0.01(-19.85%)
Nov 06, 2019 0.0300 0.0398 0.0300 0.0398 55,488 +0.00(+10.56%)
Nov 05, 2019 0.0338 0.0373 0.0300 0.0360 180,295 -0.00(-3.23%)
Nov 04, 2019 0.0275 0.0400 0.0275 0.0372 89,559 -0.00(-4.37%)
Nov 01, 2019 0.0350 0.0389 0.0300 0.0389 151,700 +0.00(+11.14%)
Oct 31, 2019 0.0313 0.0350 0.0300 0.0350 331,916 -0.00(-7.89%)
Oct 30, 2019 0.0380 0.0380 0.0315 0.0380 271,012 +0.00(+9.20%)
Oct 29, 2019 0.0341 0.0379 0.0321 0.0348 412,758 +0.00(+0.00%)
Oct 28, 2019 0.0391 0.0391 0.0340 0.0348 271,106 -0.00(-5.69%)
Oct 25, 2019 0.0374 0.0391 0.0348 0.0369 459,700 -0.00(-0.81%)
Oct 24, 2019 0.0425 0.0425 0.0321 0.0372 244,522 -0.01(-13.49%)
Oct 23, 2019 0.0465 0.0480 0.0390 0.0430 421,388 -0.01(-10.42%)
Oct 22, 2019 0.0425 0.0570 0.0385 0.0480 401,235 +0.01(+12.94%)
Oct 21, 2019 0.0320 0.0425 0.0320 0.0425 416,351 +0.00(+2.66%)
Oct 18, 2019 0.0408 0.0425 0.0380 0.0414 358,700 -0.00(-2.36%)
Oct 17, 2019 0.0424 0.0424 0.0387 0.0424 410,143 +0.00(+0.00%)
Oct 16, 2019 0.0393 0.0424 0.0393 0.0424 143,447 +0.00(+0.47%)
Oct 15, 2019 0.0395 0.0425 0.0390 0.0422 189,984 +0.00(+8.21%)
Oct 14, 2019 0.0357 0.0400 0.0356 0.0390 444,412 +0.00(+1.04%)
Oct 11, 2019 0.0350 0.0390 0.0340 0.0386 724,400 +0.00(+10.29%)
Oct 10, 2019 0.0366 0.0381 0.0350 0.0350 746,332 -0.00(-5.15%)
Oct 09, 2019 0.0390 0.0399 0.0330 0.0369 655,408 -0.00(-5.63%)
Oct 08, 2019 0.0399 0.0399 0.0360 0.0391 228,031 -0.00(-2.01%)
Oct 07, 2019 0.0396 0.0400 0.0356 0.0399 225,459 +0.00(+0.00%)
Oct 04, 2019 0.0400 0.0400 0.0356 0.0399 234,700 +0.00(+5.00%)
Oct 03, 2019 0.0378 0.0419 0.0366 0.0380 109,228 -0.00(-5.00%)
Oct 02, 2019 0.0395 0.0408 0.0374 0.0400 506,610 +0.00(+5.26%)
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.