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 )

0.2159 +0.0170 (+8.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 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 (%)
Aug 30, 2019 0.0400 0.0400 0.0339 0.0400 242,200 +0.00(+0.00%)
Aug 29, 2019 0.0379 0.0400 0.0335 0.0400 267,102 +0.00(+14.29%)
Aug 28, 2019 0.0350 0.0356 0.0320 0.0350 177,975 -0.00(-7.65%)
Aug 27, 2019 0.0322 0.0379 0.0321 0.0379 829,708 +0.00(+0.53%)
Aug 26, 2019 0.0480 0.0480 0.0330 0.0377 589,161 +0.00(+2.45%)
Aug 23, 2019 0.0379 0.0379 0.0340 0.0368 430,600 -0.00(-2.90%)
Aug 22, 2019 0.0400 0.0405 0.0360 0.0379 750,230 -0.00(-5.25%)
Aug 21, 2019 0.0405 0.0430 0.0380 0.0400 776,426 +0.00(+0.00%)
Aug 20, 2019 0.0410 0.0425 0.0400 0.0400 308,514 -0.00(-2.44%)
Aug 19, 2019 0.0400 0.0440 0.0320 0.0410 347,712 +0.00(+5.13%)
Aug 16, 2019 0.0440 0.0500 0.0380 0.0390 434,600 -0.00(-11.36%)
Aug 15, 2019 0.0490 0.0490 0.0380 0.0440 893,468 -0.00(-4.35%)
Aug 14, 2019 0.0490 0.0490 0.0400 0.0460 387,220 +0.00(+8.24%)
Aug 13, 2019 0.0411 0.0433 0.0385 0.0425 425,526 -0.00(-1.85%)
Aug 12, 2019 0.0425 0.0474 0.0400 0.0433 669,749 -0.00(-3.35%)
Aug 09, 2019 0.0488 0.0488 0.0423 0.0448 1,266,200 -0.00(-3.86%)
Aug 08, 2019 0.0545 0.0545 0.0436 0.0466 245,609 -0.00(-4.12%)
Aug 07, 2019 0.0508 0.0508 0.0446 0.0486 566,850 -0.00(-2.80%)
Aug 06, 2019 0.0550 0.0550 0.0481 0.0500 473,039 -0.00(-6.19%)
Aug 05, 2019 0.0470 0.0535 0.0404 0.0533 1,423,503 +0.01(+13.40%)
Aug 02, 2019 0.0395 0.0470 0.0395 0.0470 401,700 +0.00(+0.21%)
Aug 01, 2019 0.0450 0.0470 0.0112 0.0469 2,852,572 +0.00(+6.59%)
Jul 31, 2019 0.0505 0.0544 0.0400 0.0440 1,028,700 -0.01(-12.00%)
Jul 30, 2019 0.0649 0.0658 0.0489 0.0500 2,371,185 -0.01(-21.51%)
Jul 29, 2019 0.0690 0.0750 0.0065 0.0637 2,074,494 +0.06(+1576.32%)
Jun 27, 2019 0.0038 0.0038 0.0038 0 +0.00(+26.67%)
Jun 26, 2019 0.0030 0.0031 0.0025 0.0030 4,860,892 -0.00(-3.23%)
Jun 25, 2019 0.0031 0.0031 0.0028 0.0031 4,861,502 +0.00(+0.00%)
Jun 24, 2019 0.0031 0.0031 0.0025 0.0031 3,420,972 +0.00(+6.90%)
Jun 21, 2019 0.0033 0.0033 0.0029 0.0029 2,272,600 -0.00(-9.38%)
Jun 20, 2019 0.0035 0.0036 0.0027 0.0032 6,120,657 -0.00(-5.88%)
Jun 19, 2019 0.0030 0.0034 0.0029 0.0034 1,777,023 +0.00(+3.03%)
Jun 18, 2019 0.0027 0.0036 0.0027 0.0033 9,225,558 +0.00(+10.00%)
Jun 17, 2019 0.0026 0.0030 0.0026 0.0030 3,682,500 +0.00(+11.11%)
Jun 14, 2019 0.0029 0.0030 0.0026 0.0027 2,428,800 -0.00(-10.00%)
Jun 13, 2019 0.0030 0.0030 0.0027 0.0030 1,162,749 +0.00(+11.11%)
Jun 12, 2019 0.0027 0.0027 0.0026 0.0027 3,879,774 -0.00(-6.90%)
Jun 11, 2019 0.0030 0.0030 0.0028 0.0029 6,751,598 -0.00(-12.12%)
Jun 10, 2019 0.0028 0.0033 0.0026 0.0033 2,728,487 +0.00(+13.79%)
Jun 07, 2019 0.0031 0.0032 0.0027 0.0029 7,084,800 -0.00(-12.12%)
Jun 06, 2019 0.0031 0.0035 0.0030 0.0033 1,392,671 +0.00(+0.00%)
Jun 05, 2019 0.0035 0.0035 0.0031 0.0033 132,300 +0.00(+10.00%)
Jun 04, 2019 0.0032 0.0036 0.0030 0.0030 1,850,946 -0.00(-11.76%)
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.