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 )

0.1560 -0.0185 (-10.60%)
Streaming Delayed Price Updated: 1:06 PM EDT, Jun 3, 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, 2023 0.0577 0.0649 0.0570 0.0615 443,595 +0.00(+7.89%)
Feb 27, 2023 0.0549 0.0611 0.0521 0.0570 616,586 +0.00(+3.64%)
Feb 24, 2023 0.0639 0.0640 0.0550 0.0550 703,380 -0.01(-11.15%)
Feb 23, 2023 0.0650 0.0650 0.0532 0.0619 1,043,746 -0.00(-3.28%)
Feb 22, 2023 0.0599 0.0700 0.0590 0.0640 665,570 +0.00(+3.73%)
Feb 21, 2023 0.0660 0.0660 0.0592 0.0617 289,450 -0.00(-2.37%)
Feb 17, 2023 0.0660 0.0670 0.0632 0.0632 102,083 -0.00(-5.53%)
Feb 16, 2023 0.0679 0.0679 0.0632 0.0669 82,691 -0.00(-0.45%)
Feb 15, 2023 0.0587 0.0680 0.0587 0.0672 257,109 +0.00(+4.51%)
Feb 14, 2023 0.0687 0.0687 0.0640 0.0643 227,467 -0.00(-6.13%)
Feb 13, 2023 0.0687 0.0687 0.0650 0.0685 256,614 +0.00(+0.59%)
Feb 10, 2023 0.0694 0.0694 0.0652 0.0681 297,148 -0.00(-2.44%)
Feb 09, 2023 0.0720 0.0724 0.0661 0.0698 451,640 -0.00(-2.38%)
Feb 08, 2023 0.0674 0.0729 0.0651 0.0715 615,670 +0.00(+6.08%)
Feb 07, 2023 0.0603 0.0685 0.0603 0.0674 559,305 -0.00(-2.32%)
Feb 06, 2023 0.0633 0.0690 0.0599 0.0690 439,839 +0.01(+9.00%)
Feb 03, 2023 0.0639 0.0639 0.0600 0.0633 327,366 +0.00(+0.48%)
Feb 02, 2023 0.0592 0.0639 0.0592 0.0630 446,862 +0.00(+7.33%)
Feb 01, 2023 0.0581 0.0589 0.0570 0.0587 292,432 +0.00(+1.03%)
Jan 31, 2023 0.0577 0.0606 0.0551 0.0581 243,674 +0.00(+2.47%)
Jan 30, 2023 0.0569 0.0580 0.0560 0.0567 401,859 +0.00(+0.35%)
Jan 27, 2023 0.0549 0.0569 0.0530 0.0565 581,914 +0.00(+6.60%)
Jan 26, 2023 0.0493 0.0550 0.0493 0.0530 275,795 +0.00(+0.38%)
Jan 25, 2023 0.0494 0.0531 0.0483 0.0528 218,535 +0.00(+1.54%)
Jan 24, 2023 0.0499 0.0533 0.0485 0.0520 410,138 +0.00(+5.91%)
Jan 23, 2023 0.0550 0.0550 0.0465 0.0491 602,745 -0.01(-10.73%)
Jan 20, 2023 0.0521 0.0550 0.0500 0.0550 311,129 +0.00(+0.00%)
Jan 19, 2023 0.0540 0.0550 0.0521 0.0550 428,385 +0.00(+0.00%)
Jan 18, 2023 0.0520 0.0560 0.0500 0.0550 413,202 +0.00(+5.77%)
Jan 17, 2023 0.0529 0.0535 0.0500 0.0520 193,766 -0.00(-1.70%)
Jan 13, 2023 0.0499 0.0594 0.0490 0.0529 1,161,316 +0.00(+7.30%)
Jan 12, 2023 0.0496 0.0496 0.0470 0.0493 74,595 -0.00(-0.60%)
Jan 11, 2023 0.0460 0.0500 0.0458 0.0496 229,172 +0.00(+8.30%)
Jan 10, 2023 0.0455 0.0458 0.0445 0.0458 94,485 +0.00(+1.33%)
Jan 09, 2023 0.0460 0.0460 0.0432 0.0452 168,819 -0.00(-1.74%)
Jan 06, 2023 0.0498 0.0499 0.0438 0.0460 502,748 -0.00(-6.50%)
Jan 05, 2023 0.0499 0.0499 0.0471 0.0492 242,665 +0.00(+1.23%)
Jan 04, 2023 0.0456 0.0494 0.0449 0.0486 130,083 +0.00(+8.24%)
Jan 03, 2023 0.0440 0.0459 0.0431 0.0449 592,062 +0.00(+1.13%)
Dec 30, 2022 0.0456 0.0456 0.0427 0.0444 334,315 +0.00(+0.91%)
Dec 29, 2022 0.0435 0.0477 0.0427 0.0440 186,754 -0.00(-7.76%)
Dec 28, 2022 0.0456 0.0500 0.0428 0.0477 544,689 -0.00(-4.60%)
Dec 27, 2022 0.0451 0.0515 0.0451 0.0500 88,096 -0.00(-0.79%)
Dec 23, 2022 0.0503 0.0520 0.0452 0.0504 246,270 +0.00(+0.20%)
Dec 22, 2022 0.0420 0.0524 0.0415 0.0503 755,067 +0.01(+13.03%)
Dec 21, 2022 0.0428 0.0445 0.0416 0.0445 66,150 +0.00(+3.49%)
Dec 20, 2022 0.0423 0.0440 0.0415 0.0430 333,573 +0.00(+1.18%)
Dec 19, 2022 0.0425 0.0446 0.0425 0.0425 266,150 -0.00(-8.01%)
Dec 16, 2022 0.0490 0.0490 0.0428 0.0462 364,135 -0.00(-7.41%)
Dec 15, 2022 0.0440 0.0499 0.0416 0.0499 501,931 +0.01(+11.38%)
Dec 14, 2022 0.0459 0.0467 0.0426 0.0448 189,889 -0.00(-2.40%)
Dec 13, 2022 0.0436 0.0480 0.0431 0.0459 577,579 -0.00(-1.71%)
Dec 12, 2022 0.0466 0.0475 0.0436 0.0467 138,112 -0.00(-0.85%)
Dec 09, 2022 0.0463 0.0471 0.0435 0.0471 44,035 -0.00(-0.84%)
Dec 08, 2022 0.0440 0.0498 0.0434 0.0475 488,933 +0.00(+6.98%)
Dec 07, 2022 0.0457 0.0495 0.0419 0.0444 721,523 -0.00(-3.27%)
Dec 06, 2022 0.0459 0.0495 0.0430 0.0459 216,513 -0.00(-1.08%)
Dec 05, 2022 0.0498 0.0498 0.0427 0.0464 722,012 -0.00(-6.83%)
Dec 02, 2022 0.0461 0.0500 0.0450 0.0498 203,048 -0.00(-0.40%)
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.