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 (%)
Feb 28, 2020 0.0284 0.0290 0.0250 0.0285 473,100 +0.00(+3.26%)
Feb 27, 2020 0.0270 0.0284 0.0251 0.0276 379,308 +0.00(+0.36%)
Feb 26, 2020 0.0251 0.0290 0.0250 0.0275 552,269 -0.00(-14.06%)
Feb 25, 2020 0.0250 0.0320 0.0250 0.0320 404,055 +0.01(+23.08%)
Feb 24, 2020 0.0275 0.0284 0.0210 0.0260 631,773 -0.00(-13.04%)
Feb 21, 2020 0.0290 0.0299 0.0270 0.0299 384,700 +0.00(+3.10%)
Feb 20, 2020 0.0298 0.0318 0.0280 0.0290 277,261 -0.00(-2.36%)
Feb 19, 2020 0.0300 0.0310 0.0280 0.0297 431,311 -0.00(-5.41%)
Feb 18, 2020 0.0291 0.0320 0.0285 0.0314 88,306 -0.00(-1.88%)
Feb 14, 2020 0.0320 0.0325 0.0300 0.0320 204,300 +0.00(+0.63%)
Feb 13, 2020 0.0310 0.0328 0.0310 0.0318 103,496 -0.00(-2.75%)
Feb 12, 2020 0.0305 0.0327 0.0305 0.0327 84,364 -0.00(-0.61%)
Feb 11, 2020 0.0340 0.0340 0.0305 0.0329 318,017 +0.00(+6.13%)
Feb 10, 2020 0.0280 0.0339 0.0280 0.0310 77,828 -0.00(-7.46%)
Feb 07, 2020 0.0319 0.0340 0.0305 0.0335 520,600 +0.00(+5.02%)
Feb 06, 2020 0.0292 0.0380 0.0292 0.0319 1,121,978 +0.00(+11.93%)
Feb 05, 2020 0.0285 0.0290 0.0280 0.0285 232,107 -0.00(-1.04%)
Feb 04, 2020 0.0300 0.0300 0.0282 0.0288 321,687 -0.00(-1.37%)
Feb 03, 2020 0.0300 0.0300 0.0280 0.0292 516,110 -0.00(-2.67%)
Jan 31, 2020 0.0290 0.0310 0.0290 0.0300 165,400 -0.00(-3.23%)
Jan 30, 2020 0.0313 0.0313 0.0298 0.0310 115,279 -0.00(-2.21%)
Jan 29, 2020 0.0310 0.0318 0.0300 0.0317 209,799 +0.00(+5.67%)
Jan 28, 2020 0.0302 0.0319 0.0250 0.0300 712,590 -0.00(-7.69%)
Jan 27, 2020 0.0320 0.0333 0.0302 0.0325 481,233 -0.00(-0.91%)
Jan 24, 2020 0.0334 0.0349 0.0328 0.0328 282,100 -0.00(-5.20%)
Jan 23, 2020 0.0330 0.0349 0.0330 0.0346 606,060 -0.00(-1.14%)
Jan 22, 2020 0.0365 0.0379 0.0350 0.0350 96,906 +0.00(+0.29%)
Jan 21, 2020 0.0366 0.0366 0.0320 0.0349 294,004 +0.00(+0.00%)
Jan 17, 2020 0.0353 0.0353 0.0320 0.0349 30,100 +0.00(+2.35%)
Jan 16, 2020 0.0320 0.0365 0.0310 0.0341 532,544 +0.00(+8.25%)
Jan 15, 2020 0.0316 0.0330 0.0300 0.0315 812,377 -0.00(-1.56%)
Jan 14, 2020 0.0330 0.0330 0.0311 0.0320 661,764 -0.00(-3.03%)
Jan 13, 2020 0.0360 0.0360 0.0320 0.0330 336,187 -0.00(-7.30%)
Jan 10, 2020 0.0340 0.0360 0.0320 0.0356 289,600 +0.00(+6.59%)
Jan 09, 2020 0.0358 0.0365 0.0311 0.0334 147,229 +0.00(+0.30%)
Jan 08, 2020 0.0380 0.0380 0.0325 0.0333 299,741 -0.00(-4.86%)
Jan 07, 2020 0.0350 0.0377 0.0321 0.0350 128,813 +0.00(+6.06%)
Jan 06, 2020 0.0402 0.0402 0.0320 0.0330 368,170 -0.00(-9.59%)
Jan 03, 2020 0.0380 0.0384 0.0350 0.0365 120,600 -0.00(-5.93%)
Jan 02, 2020 0.0370 0.0390 0.0350 0.0388 241,962 +0.00(+4.86%)
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%)
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.