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 (%)
Jun 30, 2020 0.0423 0.0435 0.0353 0.0387 320,407 -0.00(-5.61%)
Jun 29, 2020 0.0438 0.0438 0.0376 0.0410 999,996 -0.00(-6.39%)
Jun 26, 2020 0.0456 0.0460 0.0401 0.0438 696,900 +0.00(+1.39%)
Jun 25, 2020 0.0380 0.0495 0.0350 0.0432 2,731,771 +0.00(+5.37%)
Jun 24, 2020 0.0340 0.0450 0.0340 0.0410 1,533,095 +0.01(+20.59%)
Jun 23, 2020 0.0290 0.0370 0.0290 0.0340 336,112 -0.00(-8.11%)
Jun 22, 2020 0.0382 0.0382 0.0331 0.0370 228,566 -0.00(-2.37%)
Jun 19, 2020 0.0380 0.0389 0.0285 0.0379 747,000 +0.00(+6.46%)
Jun 18, 2020 0.0353 0.0397 0.0340 0.0356 342,962 +0.00(+8.21%)
Jun 17, 2020 0.0400 0.0420 0.0310 0.0329 990,924 -0.01(-21.29%)
Jun 16, 2020 0.0318 0.0440 0.0302 0.0418 1,793,515 +0.01(+40.74%)
Jun 15, 2020 0.0300 0.0318 0.0270 0.0297 848,579 +0.00(+1.37%)
Jun 12, 2020 0.0280 0.0293 0.0265 0.0293 589,400 +0.00(+14.90%)
Jun 11, 2020 0.0250 0.0263 0.0230 0.0255 252,259 +0.00(+2.82%)
Jun 10, 2020 0.0263 0.0269 0.0241 0.0248 166,099 -0.00(-1.98%)
Jun 09, 2020 0.0241 0.0269 0.0213 0.0253 19,099 -0.00(-6.30%)
Jun 08, 2020 0.0270 0.0270 0.0219 0.0270 611,904 -0.00(-1.10%)
Jun 05, 2020 0.0210 0.0273 0.0210 0.0273 414,900 +0.00(+14.23%)
Jun 04, 2020 0.0260 0.0260 0.0199 0.0239 457,928 -0.00(-6.27%)
Jun 03, 2020 0.0240 0.0255 0.0230 0.0255 173,690 +0.00(+2.00%)
Jun 02, 2020 0.0250 0.0260 0.0190 0.0250 56,614 +0.00(+0.00%)
Jun 01, 2020 0.0199 0.0260 0.0198 0.0250 282,485 +0.00(+0.00%)
May 29, 2020 0.0250 0.0250 0.0200 0.0250 52,300 +0.00(+0.00%)
May 28, 2020 0.0230 0.0250 0.0197 0.0250 112,545 +0.00(+8.70%)
May 27, 2020 0.0180 0.0230 0.0180 0.0230 100,096 +0.00(+0.00%)
May 26, 2020 0.0135 0.0255 0.0135 0.0230 132,639 -0.00(-4.17%)
May 22, 2020 0.0250 0.0250 0.0190 0.0240 353,000 -0.00(-4.00%)
May 21, 2020 0.0231 0.0253 0.0231 0.0250 30,585 -0.00(-1.96%)
May 20, 2020 0.0260 0.0260 0.0210 0.0255 166,745 +0.00(+2.00%)
May 19, 2020 0.0245 0.0260 0.0210 0.0250 68,184 -0.00(-3.85%)
May 18, 2020 0.0200 0.0260 0.0200 0.0260 69,241 +0.00(+15.56%)
May 15, 2020 0.0260 0.0260 0.0180 0.0225 319,900 +0.00(+0.00%)
May 14, 2020 0.0250 0.0250 0.0160 0.0225 270,760 -0.00(-10.00%)
May 13, 2020 0.0260 0.0260 0.0207 0.0250 260,897 -0.00(-3.85%)
May 12, 2020 0.0230 0.0274 0.0230 0.0260 92,865 -0.00(-3.35%)
May 11, 2020 0.0260 0.0269 0.0225 0.0269 107,273 +0.00(+1.89%)
May 08, 2020 0.0269 0.0269 0.0231 0.0264 117,000 -0.00(-1.49%)
May 07, 2020 0.0280 0.0280 0.0225 0.0268 405,790 -0.00(-4.29%)
May 06, 2020 0.0256 0.0280 0.0240 0.0280 86,170 +0.00(+0.00%)
May 05, 2020 0.0257 0.0280 0.0225 0.0280 370,254 +0.00(+12.45%)
May 04, 2020 0.0240 0.0255 0.0221 0.0249 320,169 +0.00(+0.00%)
May 01, 2020 0.0280 0.0280 0.0236 0.0249 267,100 -0.00(-4.23%)
Apr 30, 2020 0.0235 0.0280 0.0235 0.0260 395,956 +0.00(+7.88%)
Apr 29, 2020 0.0230 0.0247 0.0225 0.0241 240,045 -0.00(-1.63%)
Apr 28, 2020 0.0260 0.0260 0.0230 0.0245 101,132 -0.00(-1.61%)
Apr 27, 2020 0.0260 0.0269 0.0240 0.0249 151,168 -0.00(-7.78%)
Apr 24, 2020 0.0256 0.0279 0.0256 0.0270 37,700 -0.00(-3.23%)
Apr 23, 2020 0.0230 0.0279 0.0230 0.0279 396,293 +0.00(+11.60%)
Apr 22, 2020 0.0260 0.0268 0.0228 0.0250 111,548 +0.00(+0.00%)
Apr 21, 2020 0.0211 0.0251 0.0211 0.0250 153,053 +0.00(+7.30%)
Apr 20, 2020 0.0230 0.0250 0.0215 0.0233 463,999 -0.00(-6.80%)
Apr 17, 2020 0.0215 0.0250 0.0215 0.0250 117,600 +0.00(+1.63%)
Apr 16, 2020 0.0240 0.0251 0.0235 0.0246 29,440 -0.00(-1.99%)
Apr 15, 2020 0.0260 0.0265 0.0235 0.0251 272,185 -0.00(-1.18%)
Apr 14, 2020 0.0252 0.0254 0.0235 0.0254 106,175 +0.00(+1.60%)
Apr 13, 2020 0.0270 0.0270 0.0222 0.0250 151,732 -0.00(-5.30%)
Apr 09, 2020 0.0246 0.0279 0.0233 0.0264 46,900 -0.00(-5.38%)
Apr 08, 2020 0.0260 0.0281 0.0230 0.0279 102,274 -0.00(-0.71%)
Apr 07, 2020 0.0280 0.0282 0.0214 0.0281 314,163 +0.00(+2.55%)
Apr 06, 2020 0.0275 0.0284 0.0230 0.0274 221,631 +0.00(+1.48%)
Apr 03, 2020 0.0285 0.0285 0.0270 0.0270 89,100 -0.00(-5.26%)
Apr 02, 2020 0.0253 0.0285 0.0253 0.0285 24,905 +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.