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 )

0.1701 -0.0013 (-0.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
Jul 31, 2020 0.0302 0.0302 0.0255 0.0288 149,400 -0.00(-3.03%)
Jul 30, 2020 0.0279 0.0302 0.0265 0.0297 955,206 +0.00(+9.19%)
Jul 29, 2020 0.0279 0.0279 0.0263 0.0272 128,115 -0.00(-2.51%)
Jul 28, 2020 0.0260 0.0279 0.0243 0.0279 608,332 +0.00(+0.00%)
Jul 27, 2020 0.0235 0.0279 0.0235 0.0279 90,200 +0.00(+3.72%)
Jul 24, 2020 0.0280 0.0280 0.0250 0.0269 160,500 -0.00(-1.82%)
Jul 23, 2020 0.0280 0.0280 0.0250 0.0274 1,010,309 +0.00(+3.40%)
Jul 22, 2020 0.0245 0.0310 0.0245 0.0265 1,729,790 -0.00(-11.07%)
Jul 21, 2020 0.0247 0.0300 0.0247 0.0298 325,480 +0.00(+10.37%)
Jul 20, 2020 0.0250 0.0290 0.0250 0.0270 342,421 -0.00(-6.90%)
Jul 17, 2020 0.0270 0.0310 0.0259 0.0290 185,900 -0.00(-6.45%)
Jul 16, 2020 0.0270 0.0320 0.0270 0.0310 179,241 +0.00(+3.68%)
Jul 15, 2020 0.0271 0.0300 0.0270 0.0299 422,926 -0.00(-0.33%)
Jul 14, 2020 0.0294 0.0300 0.0275 0.0300 463,679 +0.00(+5.26%)
Jul 13, 2020 0.0298 0.0300 0.0270 0.0285 598,658 -0.00(-5.00%)
Jul 10, 2020 0.0287 0.0300 0.0260 0.0300 940,200 +0.00(+4.17%)
Jul 09, 2020 0.0320 0.0320 0.0252 0.0288 1,021,770 -0.00(-2.37%)
Jul 08, 2020 0.0325 0.0325 0.0261 0.0295 893,314 -0.00(-11.94%)
Jul 07, 2020 0.0360 0.0360 0.0335 0.0335 179,699 -0.00(-4.01%)
Jul 06, 2020 0.0377 0.0377 0.0316 0.0349 632,135 -0.00(-8.88%)
Jul 02, 2020 0.0360 0.0387 0.0350 0.0383 133,500 +0.00(+1.86%)
Jul 01, 2020 0.0386 0.0387 0.0355 0.0376 429,389 -0.00(-2.84%)
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%)
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.