RDGL

Vivos (QB) Historical Data

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
-0.004 -11.94% 0.0295 0.0261 0.0325 0.0325 0.0335 16:13:41
more quote information »

RDGL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.03860.03870.02610.0358964343,688-0.0091-23.58%
1 Month0.026340.04950.0230.0379837727,0980.0031612.0%
3 Months0.0260.04950.01350.0333671381,4290.003513.46%
6 Months0.0380.04950.01350.0318025355,618-0.0085-22.37%
1 Year0.0690.0750.00650.0377971408,714-0.0395-57.25%
3 Years0.1080.1080.00240.01167656,069,337-0.0785-72.69%
5 Years0.00071.000.00020.00810466,837,2730.02884,114.29%

RDGL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 08 2020 0.0295 -0.004 -11.94% 0.0325 0.0325 0.0261 893,314
Jul 07 2020 0.0335 -0.0014 -4.01% 0.036 0.036 0.0335 179,699
Jul 06 2020 0.0349 -0.00338 -8.83% 0.037675 0.037675 0.0316 632,135
Jul 02 2020 0.03828 0.00066 1.74% 0.036 0.0387 0.035 133,528
Jul 01 2020 0.037625 -0.00108 -2.78% 0.0386 0.0387 0.0355 429,389
Jun 30 2020 0.0387 -0.0023 -5.61% 0.04225 0.0435 0.0353 320,407
Jun 29 2020 0.041 -0.00281 -6.4% 0.0438 0.0438 0.0376 999,996
Jun 26 2020 0.043805 0.0006 1.4% 0.04555 0.046 0.0401 696,950
Jun 25 2020 0.0432 0.0022 5.37% 0.038 0.0495 0.035 2,731,771
Jun 24 2020 0.041 0.007 20.59% 0.034 0.045 0.034 1,533,095
Jun 23 2020 0.034 -0.00298 -8.05% 0.029 0.037 0.029 336,112
Jun 22 2020 0.036975 -0.00093 -2.44% 0.0382 0.0382 0.0331 228,566
Jun 19 2020 0.0379 0.0023 6.46% 0.038 0.0389 0.0285 747,010
Jun 18 2020 0.0356 0.0027 8.21% 0.0353 0.0397 0.034 342,962
Jun 17 2020 0.0329 -0.0089 -21.29% 0.04 0.042 0.031 990,924
Jun 16 2020 0.0418 0.01215 40.98% 0.0318 0.044 0.0302 1,793,515
Jun 15 2020 0.02965 0.00035 1.19% 0.0293 0.0318 0.027 848,579
Jun 12 2020 0.0293 0.00385 15.13% 0.028 0.0293 0.0265 589,485
Jun 11 2020 0.02545 0.00068 2.72% 0.025 0.0263 0.023 252,259
Jun 10 2020 0.024775 -0.00048 -1.88% 0.02634 0.0269 0.0241 166,099
Jun 09 2020 0.02525 -0.00175 -6.48% 0.0269 0.0269 0.0213 19,099
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.