Australia markets close in 3 hours 26 minutes

Vivos Inc. (RDGL)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.1795-0.0055 (-2.97%)
At close: 03:58PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20240.18120.19500.15200.17950.17952,023,711
06 May 20240.20070.21450.17500.18500.18502,374,560
03 May 20240.21300.21990.13770.19970.19976,510,916
02 May 20240.21000.24200.20100.21500.21505,990,850
01 May 20240.17500.20950.17100.20800.20804,641,728
30 Apr 20240.15900.17350.15150.17250.17251,683,535
29 Apr 20240.14730.18000.13500.15700.15705,063,167
26 Apr 20240.12000.15990.12000.15000.15002,763,974
25 Apr 20240.12290.12400.10400.11990.11991,061,702
24 Apr 20240.10400.12000.10340.11870.11871,558,667
23 Apr 20240.10310.10700.10300.10500.1050230,748
22 Apr 20240.10600.10670.10100.10650.1065399,559
19 Apr 20240.10310.10720.09750.10600.10601,356,556
18 Apr 20240.10550.10550.10010.10310.1031501,366
17 Apr 20240.11500.11500.10200.10540.1054761,882
16 Apr 20240.10900.11000.10010.10990.10991,387,721
15 Apr 20240.10970.11990.09550.10940.10942,581,378
12 Apr 20240.11000.11480.09600.10440.10443,308,376
11 Apr 20240.09440.11000.09320.10830.10834,399,300
10 Apr 20240.08540.09780.08390.09200.09201,574,018
09 Apr 20240.08240.08500.08010.08420.0842862,358
08 Apr 20240.08100.08250.07600.08120.0812446,042
05 Apr 20240.07600.08000.07400.08000.08001,207,302
04 Apr 20240.07990.07990.07510.07600.0760309,238
03 Apr 20240.07590.08300.07530.07920.07921,080,351
02 Apr 20240.07490.07620.07230.07540.0754852,263
01 Apr 20240.07100.07700.07040.07400.07401,129,988
28 Mar 20240.07000.07230.06990.07230.0723218,239
27 Mar 20240.07200.07300.07000.07100.0710206,551
26 Mar 20240.06940.07300.05990.07150.0715630,426
25 Mar 20240.06700.06990.06100.06810.0681351,974
22 Mar 20240.06990.06990.06650.06820.0682171,987
21 Mar 20240.06990.06990.06650.06990.0699153,020
20 Mar 20240.06990.07240.06650.06980.0698264,134
19 Mar 20240.07110.07290.06510.06820.0682654,310
18 Mar 20240.07350.07700.07110.07240.0724214,628
15 Mar 20240.07300.07700.06610.07230.0723316,401
14 Mar 20240.07700.07740.06610.07300.0730645,036
13 Mar 20240.07410.07500.07120.07490.0749126,585
12 Mar 20240.07500.07540.07100.07390.0739536,161
11 Mar 20240.07300.07500.07000.07410.0741288,217
08 Mar 20240.07180.07480.07080.07360.0736757,212
07 Mar 20240.06810.07350.06410.07140.07141,219,345
06 Mar 20240.06200.07120.06200.06570.0657335,703
05 Mar 20240.05600.06250.05600.06200.0620196,028
04 Mar 20240.06250.06400.05210.05600.05601,190,684
01 Mar 20240.05240.06240.05240.06200.06201,256,269
29 Feb 20240.05400.05400.04900.05170.05171,297,825
28 Feb 20240.05300.05690.05210.05310.0531642,982
27 Feb 20240.05490.05920.05260.05470.0547341,527
26 Feb 20240.05590.05890.05110.05340.05341,787,626
23 Feb 20240.05260.05590.04900.05590.05591,040,335
22 Feb 20240.05400.05400.04980.05100.05101,446,780
21 Feb 20240.04990.05700.04990.05350.0535543,367
20 Feb 20240.05100.05300.04990.05000.05001,356,572
16 Feb 20240.05650.05650.05030.05100.0510906,717
15 Feb 20240.05590.05870.05370.05480.0548146,059
14 Feb 20240.05890.05890.05300.05860.0586724,191
13 Feb 20240.05660.05880.05660.05830.0583412,600
12 Feb 20240.05660.05830.05610.05830.058386,936
09 Feb 20240.05530.05660.05400.05660.056610,525
08 Feb 20240.05300.05670.05300.05660.056629,244
07 Feb 20240.05950.05950.05100.05400.0540513,582
06 Feb 20240.05390.05970.05150.05520.0552253,431
05 Feb 20240.05800.05860.05010.05300.05301,480,545
02 Feb 20240.05500.05930.05420.05800.0580642,550
01 Feb 20240.05610.05930.05390.05800.0580405,855
31 Jan 20240.05950.06000.05120.05830.0583696,743
30 Jan 20240.06320.06320.05980.06000.0600763,105
29 Jan 20240.06260.06480.06020.06170.0617618,819
26 Jan 20240.06660.07000.06010.06370.0637915,908
25 Jan 20240.06410.07100.06200.06700.0670596,358
24 Jan 20240.06820.07000.06310.06620.0662239,220
23 Jan 20240.06900.07400.06650.06760.0676505,629
22 Jan 20240.06690.06970.06220.06930.0693534,646
19 Jan 20240.06500.06650.06210.06650.0665214,556
18 Jan 20240.06310.06680.06210.06490.064985,981
17 Jan 20240.06350.06750.06120.06420.0642197,278
16 Jan 20240.06980.06980.06020.06200.0620501,334
12 Jan 20240.06980.06980.06790.06980.0698173,869
11 Jan 20240.07040.07040.06670.06880.0688203,348
10 Jan 20240.06900.07100.06650.06950.0695591,803
09 Jan 20240.07010.07250.06680.07250.0725333,917
08 Jan 20240.06950.07400.06950.07180.0718521,783
05 Jan 20240.07000.07350.06950.07210.0721426,843
04 Jan 20240.07350.07350.07000.07340.0734381,203
03 Jan 20240.07470.07790.07140.07300.0730452,937
02 Jan 20240.07230.07800.07200.07600.07601,047,012
29 Dec 20230.07680.07800.07010.07230.0723795,093
28 Dec 20230.07850.07860.06900.07460.0746637,495
27 Dec 20230.07500.07890.07000.07800.0780687,369
26 Dec 20230.07030.07840.07030.07700.0770916,189
22 Dec 20230.06620.07400.06620.07030.0703772,012
21 Dec 20230.08000.08400.06350.06650.06652,357,203
20 Dec 20230.05250.08500.05200.07890.07899,340,151
19 Dec 20230.05300.05480.05010.05250.0525825,572
18 Dec 20230.05700.05800.05250.05250.0525236,233
15 Dec 20230.05400.05650.05300.05650.0565178,472
14 Dec 20230.05280.05500.05280.05400.0540126,886
13 Dec 20230.05650.05650.05260.05380.0538233,579
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...