Vivos Inc. Historical Data - RDGL

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Vivos Inc. (PC) RDGL OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00195 4.93% 0.0415 0.0415 0.0375 0.0401 0.03955 15:59:45
more quote information »

RDGL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.037750.0470.0360.0407297243,0960.003759.93%
1 Month0.03540.050.03010.0401064373,8310.006117.23%
3 Months0.0510.0570.02750.0393103320,542-0.0095-18.63%
6 Months0.0030.0750.00250.023332894,3970.03851,283.33%
1 Year0.011550.0750.00240.0071483,723,1810.02995259.31%
3 Years0.200.23750.00240.01225966,064,518-0.1585-79.25%
5 Years0.00031.000.000180.004541315,000,7280.041213,733.33%

RDGL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 0.0415 0.00195 4.93% 0.0401 0.0415 0.0375 372,393
Dec 12 2019 0.03955 0.00355 9.86% 0.0409 0.0416 0.037 190,771
Dec 11 2019 0.036 -0.0069 -16.08% 0.04295 0.04295 0.036 249,926
Dec 10 2019 0.0429 0.00035 0.82% 0.04345 0.0439 0.038 250,225
Dec 09 2019 0.04255 0.00055 1.31% 0.04105 0.047 0.04 359,399
Dec 06 2019 0.042 0.0001 0.24% 0.03775 0.042568 0.0375 165,158
Dec 05 2019 0.0419 0.00291 7.47% 0.0394 0.0428 0.0362 395,284
Dec 04 2019 0.038988 -0.00401 -9.33% 0.043 0.045 0.038988 214,110
Dec 03 2019 0.043 0.00 0.0% 0.0435 0.05 0.043 492,448
Dec 02 2019 0.043 -0.002 -4.44% 0.04275 0.048 0.04 289,328
Nov 29 2019 0.045 -0.0012 -2.6% 0.0456 0.047 0.042 243,295
Nov 27 2019 0.0462 0.00 0.0% 0.046 0.047 0.041 345,037
Nov 26 2019 0.0462 0.0034 7.94% 0.0427 0.0466 0.042 139,165
Nov 25 2019 0.0428 -0.0022 -4.89% 0.045 0.046 0.0402 530,885
Nov 22 2019 0.045 0.0066 17.19% 0.0485 0.0485 0.0375 136,125
Nov 21 2019 0.0384 0.00609 18.86% 0.0301 0.047 0.0301 1,874,019
Nov 20 2019 0.032308 -0.00269 -7.69% 0.0379 0.0379 0.031 368,513
Nov 19 2019 0.035 -0.00297 -7.82% 0.033 0.0379 0.0318 520,367
Nov 18 2019 0.037968 0.00137 3.74% 0.0325 0.0388 0.0318 139,202
Nov 15 2019 0.0366 0.0001 0.27% 0.0354 0.0388 0.032 199,536
Nov 14 2019 0.0365 -0.0024 -6.17% 0.0374 0.038 0.0325 90,944
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.