Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vivo Cannabis Inc (OP: VVCIF )

0.0153 UNCHANGED
Last Price Updated: 3:09 PM EDT, Apr 4, 2023 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 (%)
May 29, 2020 0.1853 0.1871 0.1750 0.1838 100,300 -0.01(-3.31%)
May 28, 2020 0.1927 0.2019 0.1810 0.1901 75,830 -0.00(-1.91%)
May 27, 2020 0.2029 0.2057 0.1800 0.1938 80,559 -0.01(-3.58%)
May 26, 2020 0.1940 0.2111 0.1940 0.2010 280,594 +0.03(+15.12%)
May 22, 2020 0.1709 0.1847 0.1675 0.1746 149,400 +0.01(+3.56%)
May 21, 2020 0.1715 0.1715 0.1600 0.1686 83,424 -0.00(-1.23%)
May 20, 2020 0.1753 0.1779 0.1600 0.1707 78,098 -0.00(-0.47%)
May 19, 2020 0.1834 0.1900 0.1687 0.1715 59,176 -0.02(-9.69%)
May 18, 2020 0.1650 0.1990 0.1600 0.1899 237,841 +0.02(+11.71%)
May 15, 2020 0.1910 0.1910 0.1610 0.1700 262,500 -0.01(-8.11%)
May 14, 2020 0.1990 0.1990 0.1820 0.1850 197,386 -0.01(-3.65%)
May 13, 2020 0.1851 0.1930 0.1720 0.1920 176,232 +0.01(+3.84%)
May 12, 2020 0.2000 0.2000 0.1779 0.1849 62,315 -0.01(-7.04%)
May 11, 2020 0.1600 0.1989 0.1600 0.1989 178,216 +0.03(+16.11%)
May 08, 2020 0.1750 0.1800 0.1595 0.1713 68,400 -0.00(-0.12%)
May 07, 2020 0.1600 0.1715 0.1600 0.1715 148,575 +0.01(+6.52%)
May 06, 2020 0.1500 0.1652 0.1500 0.1610 50,459 +0.00(+0.00%)
May 05, 2020 0.1678 0.1678 0.1580 0.1610 66,652 +0.00(+1.90%)
May 04, 2020 0.1689 0.1722 0.1580 0.1580 28,858 -0.01(-6.51%)
May 01, 2020 0.1736 0.1736 0.1556 0.1690 28,200 -0.01(-3.43%)
Apr 30, 2020 0.1872 0.1968 0.1700 0.1750 130,488 -0.01(-5.76%)
Apr 29, 2020 0.1800 0.1900 0.1724 0.1857 246,721 +0.01(+7.97%)
Apr 28, 2020 0.1900 0.1900 0.1706 0.1720 82,813 -0.01(-4.44%)
Apr 27, 2020 0.1630 0.1817 0.1500 0.1800 224,121 +0.03(+21.95%)
Apr 24, 2020 0.1355 0.1523 0.1355 0.1476 94,200 -0.00(-2.77%)
Apr 23, 2020 0.1450 0.1518 0.1401 0.1518 172,227 +0.01(+5.71%)
Apr 22, 2020 0.1393 0.1496 0.1330 0.1436 104,064 -0.00(-2.05%)
Apr 21, 2020 0.1345 0.1487 0.1345 0.1466 19,406 +0.00(+0.69%)
Apr 20, 2020 0.1485 0.1510 0.1410 0.1456 229,158 -0.00(-0.75%)
Apr 17, 2020 0.1350 0.1500 0.1350 0.1467 107,900 +0.01(+4.79%)
Apr 16, 2020 0.1425 0.1470 0.1352 0.1400 81,111 -0.01(-3.78%)
Apr 15, 2020 0.1395 0.1470 0.1300 0.1455 33,478 +0.00(+2.97%)
Apr 14, 2020 0.1570 0.1570 0.1391 0.1413 43,505 -0.01(-5.67%)
Apr 13, 2020 0.1450 0.1499 0.1425 0.1498 486,352 +0.00(+2.39%)
Apr 09, 2020 0.1433 0.1550 0.1393 0.1463 110,000 -0.00(-1.48%)
Apr 08, 2020 0.1500 0.1509 0.1404 0.1485 48,124 -0.01(-4.32%)
Apr 07, 2020 0.1600 0.1645 0.1400 0.1552 36,657 +0.01(+6.08%)
Apr 06, 2020 0.1650 0.1650 0.1332 0.1463 327,780 -0.00(-3.11%)
Apr 03, 2020 0.1390 0.1620 0.1346 0.1510 113,500 +0.00(+1.34%)
Apr 02, 2020 0.1450 0.1561 0.1381 0.1490 42,444 -0.00(-1.46%)
Apr 01, 2020 0.1575 0.1649 0.1447 0.1512 104,237 -0.01(-6.03%)
Mar 31, 2020 0.1800 0.2000 0.1533 0.1609 313,026 -0.02(-10.26%)
Mar 30, 2020 0.1375 0.1813 0.1375 0.1793 380,655 +0.03(+23.57%)
Mar 27, 2020 0.1365 0.1595 0.1365 0.1451 89,600 -0.00(-2.75%)
Mar 26, 2020 0.1380 0.1662 0.1279 0.1492 211,374 +0.02(+12.10%)
Mar 25, 2020 0.1180 0.1392 0.1180 0.1331 85,204 +0.00(+2.15%)
Mar 24, 2020 0.1216 0.1464 0.1216 0.1303 56,318 +0.01(+6.63%)
Mar 23, 2020 0.1300 0.1470 0.1150 0.1222 143,261 -0.00(-2.24%)
Mar 20, 2020 0.1450 0.1453 0.1250 0.1250 90,900 +0.01(+5.22%)
Mar 19, 2020 0.1101 0.1311 0.1101 0.1188 101,150 +0.00(+3.21%)
Mar 18, 2020 0.1150 0.1335 0.1100 0.1151 95,477 -0.01(-4.40%)
Mar 17, 2020 0.1240 0.1356 0.1169 0.1204 249,954 +0.00(+2.21%)
Mar 16, 2020 0.1361 0.1428 0.1168 0.1178 381,040 -0.03(-18.02%)
Mar 13, 2020 0.1460 0.1507 0.1320 0.1437 297,400 +0.01(+3.98%)
Mar 12, 2020 0.1484 0.1570 0.1278 0.1382 330,028 -0.02(-14.69%)
Mar 11, 2020 0.1653 0.1806 0.1550 0.1620 230,548 -0.02(-10.00%)
Mar 10, 2020 0.1813 0.1856 0.1648 0.1800 125,471 +0.00(+1.64%)
Mar 09, 2020 0.1722 0.1891 0.1670 0.1771 269,045 -0.02(-8.48%)
Mar 06, 2020 0.1978 0.2089 0.1881 0.1935 86,900 -0.02(-8.03%)
Mar 05, 2020 0.2068 0.2270 0.1990 0.2104 34,716 -0.02(-7.31%)
Mar 04, 2020 0.2156 0.2300 0.2088 0.2270 156,163 +0.01(+4.61%)
Mar 03, 2020 0.2269 0.2313 0.2095 0.2170 19,949 -0.01(-3.43%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.