Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Vivos Inc (OP: RDGL )

0.1989 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 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 (%)
Feb 28, 2018 0.0381 0.0465 0.0381 0.0465 4,010 +0.01(+16.25%)
Feb 27, 2018 0.0344 0.0537 0.0344 0.0400 245,000 +0.00(+8.11%)
Feb 26, 2018 0.0497 0.0500 0.0370 0.0370 165,290 +0.00(+5.71%)
Feb 23, 2018 0.0512 0.0512 0.0350 0.0350 52,029 -0.01(-29.86%)
Feb 22, 2018 0.0497 0.0499 0.0391 0.0499 29,059 +0.00(+5.27%)
Feb 21, 2018 0.0435 0.0549 0.0352 0.0474 41,135 +0.00(+7.73%)
Feb 20, 2018 0.0430 0.0550 0.0430 0.0440 71,410 -0.00(-9.93%)
Feb 16, 2018 0.0488 0.0488 0.0488 0 +0.01(+13.60%)
Feb 15, 2018 0.0635 0.0635 0.0410 0.0430 308,429 -0.01(-14.51%)
Feb 14, 2018 0.0540 0.0622 0.0502 0.0503 103,402 -0.00(-8.55%)
Feb 13, 2018 0.0698 0.0698 0.0539 0.0550 69,662 -0.00(-0.45%)
Feb 12, 2018 0.0689 0.0689 0.0553 0.0553 83,582 -0.00(-7.76%)
Feb 09, 2018 0.0600 0.0720 0.0510 0.0599 140,300 +0.00(+6.96%)
Feb 08, 2018 0.0700 0.0700 0.0560 0.0560 139,259 -0.02(-21.57%)
Feb 07, 2018 0.0575 0.0718 0.0575 0.0714 23,945 +0.01(+18.41%)
Feb 06, 2018 0.0601 0.0795 0.0601 0.0603 216,560 -0.01(-15.66%)
Feb 05, 2018 0.0622 0.0625 0.0622 0.0715 84,959 +0.00(+1.85%)
Feb 02, 2018 0.0651 0.0790 0.0600 0.0702 76,083 +0.00(+0.29%)
Feb 01, 2018 0.0710 0.0710 0.0650 0.0700 205,992 -0.00(-1.41%)
Jan 31, 2018 0.0725 0.0725 0.0650 0.0710 227,578 +0.00(+1.43%)
Jan 30, 2018 0.0725 0.0725 0.0571 0.0700 446,933 +0.01(+15.89%)
Jan 29, 2018 0.0825 0.0825 0.0552 0.0604 27,752 -0.01(-10.52%)
Jan 26, 2018 0.0685 0.0700 0.0480 0.0675 241,727 +0.02(+40.63%)
Jan 25, 2018 0.0596 0.0850 0.0480 0.0480 482,679 -0.03(-35.22%)
Jan 24, 2018 0.0641 0.0741 0.0500 0.0741 108,575 +0.02(+36.72%)
Jan 23, 2018 0.0619 0.0620 0.0515 0.0542 42,972 -0.01(-11.73%)
Jan 22, 2018 0.0614 0.0614 0.0575 0.0614 41,201 -0.00(-4.06%)
Jan 19, 2018 0.0581 0.0640 0.0575 0.0640 209,636 +0.01(+9.40%)
Jan 18, 2018 0.0505 0.0624 0.0500 0.0585 156,053 -0.00(-0.85%)
Jan 17, 2018 0.0738 0.0754 0.0550 0.0590 131,985 -0.01(-9.92%)
Jan 16, 2018 0.0750 0.0750 0.0628 0.0655 155,910 -0.01(-9.66%)
Jan 12, 2018 0.0725 0.0725 0.0725 0 -0.00(-3.33%)
Jan 11, 2018 0.0820 0.0820 0.0680 0.0750 112,688 -0.01(-7.41%)
Jan 10, 2018 0.0935 0.0935 0.0750 0.0810 9,145 +0.00(+2.53%)
Jan 09, 2018 0.0700 0.0790 0.0680 0.0790 52,303 +0.00(+1.28%)
Jan 08, 2018 0.0850 0.0850 0.0680 0.0780 78,875 -0.01(-8.24%)
Jan 05, 2018 0.0800 0.0850 0.0630 0.0850 187,211 +0.01(+6.25%)
Jan 04, 2018 0.0509 0.1000 0.0500 0.0800 360,494 +0.03(+56.86%)
Jan 03, 2018 0.0449 0.0510 0.0402 0.0510 407,125 +0.00(+7.82%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.