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, 2023 0.0641 0.0643 0.0600 0.0643 332,062 -0.00(-0.16%)
Jul 28, 2023 0.0647 0.0657 0.0611 0.0644 317,376 -0.00(-1.98%)
Jul 27, 2023 0.0606 0.0660 0.0573 0.0657 239,873 +0.00(+4.95%)
Jul 26, 2023 0.0609 0.0800 0.0605 0.0626 674,793 +0.00(+3.47%)
Jul 25, 2023 0.0586 0.0610 0.0572 0.0605 121,418 +0.00(+1.00%)
Jul 24, 2023 0.0580 0.0608 0.0535 0.0599 192,605 +0.00(+6.39%)
Jul 21, 2023 0.0600 0.0610 0.0563 0.0563 118,940 -0.00(-3.10%)
Jul 20, 2023 0.0536 0.0611 0.0532 0.0581 261,739 +0.00(+5.64%)
Jul 19, 2023 0.0534 0.0550 0.0531 0.0550 218,372 +0.00(+2.23%)
Jul 18, 2023 0.0540 0.0549 0.0530 0.0538 157,459 -0.00(-0.37%)
Jul 17, 2023 0.0523 0.0540 0.0523 0.0540 209,617 +0.00(+0.93%)
Jul 14, 2023 0.0526 0.0540 0.0525 0.0535 235,070 -0.00(-0.37%)
Jul 13, 2023 0.0530 0.0548 0.0527 0.0537 122,480 +0.00(+0.19%)
Jul 12, 2023 0.0539 0.0550 0.0527 0.0536 113,560 -0.00(-2.19%)
Jul 11, 2023 0.0549 0.0549 0.0538 0.0548 79,863 +0.00(+3.98%)
Jul 10, 2023 0.0540 0.0550 0.0525 0.0527 245,542 +0.00(+0.00%)
Jul 07, 2023 0.0520 0.0534 0.0520 0.0527 63,275 +0.00(+1.74%)
Jul 06, 2023 0.0545 0.0549 0.0518 0.0518 545,936 -0.00(-3.18%)
Jul 05, 2023 0.0520 0.0560 0.0510 0.0535 330,952 -0.00(-2.37%)
Jul 03, 2023 0.0548 0.0548 0.0532 0.0548 39,150 +0.00(+0.00%)
Jun 30, 2023 0.0515 0.0548 0.0513 0.0548 225,705 +0.00(+6.82%)
Jun 29, 2023 0.0529 0.0543 0.0510 0.0513 616,709 +0.00(+0.20%)
Jun 28, 2023 0.0512 0.0522 0.0511 0.0512 304,329 +0.00(+0.00%)
Jun 27, 2023 0.0540 0.0547 0.0511 0.0512 730,951 -0.00(-3.40%)
Jun 26, 2023 0.0574 0.0574 0.0501 0.0530 522,903 -0.00(-2.39%)
Jun 23, 2023 0.0541 0.0588 0.0520 0.0543 342,454 -0.00(-6.38%)
Jun 22, 2023 0.0609 0.0609 0.0580 0.0580 224,974 -0.00(-6.15%)
Jun 21, 2023 0.0590 0.0618 0.0575 0.0618 583,188 +0.00(+3.17%)
Jun 20, 2023 0.0598 0.0599 0.0541 0.0599 201,697 +0.00(+0.17%)
Jun 16, 2023 0.0514 0.0598 0.0513 0.0598 208,699 +0.01(+12.83%)
Jun 15, 2023 0.0580 0.0580 0.0511 0.0530 392,760 -0.00(-6.85%)
Jun 14, 2023 0.0560 0.0578 0.0556 0.0569 157,156 +0.00(+2.15%)
Jun 13, 2023 0.0531 0.0578 0.0531 0.0557 522,887 +0.00(+3.53%)
Jun 12, 2023 0.0549 0.0549 0.0529 0.0538 274,095 -0.00(-1.82%)
Jun 09, 2023 0.0530 0.0550 0.0502 0.0548 333,556 -0.00(-0.36%)
Jun 08, 2023 0.0568 0.0568 0.0522 0.0550 244,661 -0.00(-1.96%)
Jun 07, 2023 0.0525 0.0561 0.0525 0.0561 634,022 +0.00(+2.75%)
Jun 06, 2023 0.0500 0.0546 0.0491 0.0546 534,763 +0.00(+0.18%)
Jun 05, 2023 0.0570 0.0570 0.0500 0.0545 311,770 -0.00(-2.68%)
Jun 02, 2023 0.0560 0.0570 0.0550 0.0560 286,648 +0.00(+2.75%)
Jun 01, 2023 0.0547 0.0570 0.0540 0.0545 396,357 -0.00(-0.91%)
May 31, 2023 0.0560 0.0560 0.0540 0.0550 544,173 -0.00(-1.79%)
May 30, 2023 0.0626 0.0626 0.0559 0.0560 242,899 +0.00(+0.00%)
May 26, 2023 0.0541 0.0580 0.0541 0.0560 129,941 +0.00(+1.82%)
May 25, 2023 0.0561 0.0574 0.0540 0.0550 809,607 -0.00(-4.35%)
May 24, 2023 0.0581 0.0618 0.0560 0.0575 365,048 -0.00(-4.17%)
May 23, 2023 0.0620 0.0620 0.0577 0.0600 251,346 -0.00(-2.91%)
May 22, 2023 0.0610 0.0618 0.0590 0.0618 244,208 +0.00(+4.39%)
May 19, 2023 0.0644 0.0644 0.0590 0.0592 1,038,538 -0.01(-8.07%)
May 18, 2023 0.0606 0.0651 0.0590 0.0644 677,359 -0.00(-0.46%)
May 17, 2023 0.0602 0.0647 0.0595 0.0647 325,941 +0.00(+4.35%)
May 16, 2023 0.0625 0.0648 0.0600 0.0620 472,213 +0.00(+0.81%)
May 15, 2023 0.0630 0.0630 0.0580 0.0615 636,210 -0.00(-0.81%)
May 12, 2023 0.0640 0.0663 0.0600 0.0620 418,215 -0.00(-3.13%)
May 11, 2023 0.0646 0.0675 0.0610 0.0640 1,175,569 +0.00(+1.91%)
May 10, 2023 0.0720 0.0720 0.0628 0.0628 851,702 -0.01(-12.78%)
May 09, 2023 0.0697 0.0720 0.0650 0.0720 972,478 +0.00(+6.04%)
May 08, 2023 0.0720 0.0720 0.0652 0.0679 1,535,989 -0.00(-5.69%)
May 05, 2023 0.0700 0.0738 0.0651 0.0720 380,807 +0.00(+7.46%)
May 04, 2023 0.0691 0.0710 0.0640 0.0670 700,470 -0.00(-5.23%)
May 03, 2023 0.0688 0.0724 0.0645 0.0707 450,655 +0.00(+2.76%)
May 02, 2023 0.0725 0.0783 0.0625 0.0688 2,341,922 -0.00(-6.27%)
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.