Vivos (QB) 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
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Vivos Inc (QB) RDGL OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.001675 -6.0% 0.026225 0.02455 0.026225 0.02455 0.0279 09:57:27
more quote information »

RDGL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.02530.02850.02140.0277493150,4340.000923.66%
1 Month0.02510.0320.020.0276453223,2130.001134.48%
3 Months0.0320.0380.020.0299545334,929-0.00578-18.05%
6 Months0.0390.0570.020.0341915331,974-0.01278-32.76%
1 Year0.003350.0750.00250.01424151,064,6180.02288682.84%
3 Years0.140.140.00240.01191436,069,495-0.11378-81.27%
5 Years0.00361.000.00020.00652259,488,2080.02263628.47%

RDGL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 08 2020 0.0279 -0.0002 -0.71% 0.026 0.02805 0.023 102,274
Apr 07 2020 0.0281 0.0007 2.55% 0.028 0.0282 0.0214 314,163
Apr 06 2020 0.0274 0.0004 1.48% 0.0275 0.02836 0.023 221,631
Apr 03 2020 0.027 -0.0015 -5.26% 0.0285 0.0285 0.02695 89,199
Apr 02 2020 0.0285 0.00 0.0% 0.0253 0.0285 0.0253 24,905
Apr 01 2020 0.0285 0.00 0.0% 0.0285 0.0285 0.0253 19,630
Mar 31 2020 0.0285 0.003 11.77% 0.0289 0.0289 0.023 297,389
Mar 30 2020 0.0255 -0.0039 -13.27% 0.026625 0.0294 0.0255 177,292
Mar 27 2020 0.0294 0.0009 3.16% 0.0225 0.0294 0.0225 99,335
Mar 26 2020 0.0285 0.00 0.0% 0.0231 0.02938 0.0212 348,363
Mar 25 2020 0.0285 -0.0005 -1.72% 0.0235 0.0285 0.0218 491,504
Mar 24 2020 0.029 0.00 0.0% 0.0235 0.029 0.0235 108,489
Mar 23 2020 0.029 0.002 7.41% 0.02106 0.0294 0.021 363,421
Mar 20 2020 0.027 0.002 8.0% 0.0283 0.0283 0.0264 290,213
Mar 19 2020 0.025 -0.00125 -4.76% 0.021 0.03 0.02 405,255
Mar 18 2020 0.02625 -0.00365 -12.21% 0.0273 0.03 0.021 341,965
Mar 17 2020 0.0299 0.0025 9.12% 0.0292 0.0299 0.02685 93,578
Mar 16 2020 0.0274 -0.00035 -1.26% 0.027 0.0292 0.024 541,607
Mar 13 2020 0.02775 -0.00175 -5.93% 0.0301 0.0301 0.027 51,898
Mar 12 2020 0.0295 -0.00026 -0.86% 0.0251 0.032 0.0237 82,153
Mar 11 2020 0.029755 -0.00225 -7.02% 0.02975 0.032 0.0251 550,622
Mar 10 2020 0.032 0.005 18.52% 0.02785 0.032 0.023 1,242,692
Mar 09 2020 0.027 -0.001 -3.57% 0.027 0.0272 0.024 504,555
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.