Register to chat with like-minded investors on our interactive forums.
VIVEF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 10.59 | -0.19 | -1.72% | 10.59 | 10.59 | 10.59 | 1,000 |
| Apr 24 2024 | 10.775 | 0.00 | 0.00% | 10.775 | 10.775 | 10.775 | 0 |
| Apr 23 2024 | 10.775 | 0.43 | 4.11% | 10.775 | 10.775 | 10.775 | 488 |
| Apr 22 2024 | 10.35 | 0.00 | 0.00% | 10.35 | 10.35 | 10.35 | 0 |
| Apr 19 2024 | 10.35 | 0.00 | 0.00% | 10.35 | 10.35 | 10.35 | 0 |
| Apr 18 2024 | 10.35 | 0.00 | 0.00% | 10.35 | 10.35 | 10.35 | 0 |
| Apr 17 2024 | 10.35 | 0.00 | 0.00% | 10.35 | 10.35 | 10.35 | 0 |
| Apr 16 2024 | 10.35 | -0.12 | -1.15% | 10.442 | 10.442 | 10.35 | 326 |
| Apr 15 2024 | 10.47 | -0.01 | -0.10% | 10.47 | 10.47 | 10.47 | 239 |
| Apr 12 2024 | 10.48 | -0.22 | -2.06% | 10.48 | 10.48 | 10.48 | 238 |
| Apr 11 2024 | 10.70 | -0.15 | -1.38% | 10.70 | 10.70 | 10.70 | 854 |
| Apr 10 2024 | 10.85 | 0.00 | 0.00% | 10.85 | 10.85 | 10.85 | 0 |
| Apr 09 2024 | 10.85 | -0.02 | -0.18% | 10.85 | 10.85 | 10.85 | 1,000 |
| Apr 08 2024 | 10.87 | 0.08 | 0.74% | 10.85 | 10.87 | 10.85 | 1,336 |
| Apr 05 2024 | 10.79 | -0.23 | -2.12% | 10.82 | 10.82 | 10.79 | 1,131 |
| Apr 04 2024 | 11.024 | 0.21 | 1.98% | 11.03 | 11.03 | 11.024 | 471 |
| Apr 03 2024 | 10.81 | 0.00 | 0.00% | 10.81 | 10.81 | 10.81 | 0 |
| Apr 02 2024 | 10.81 | 0.00 | 0.00% | 10.81 | 10.81 | 10.81 | 0 |
| Apr 01 2024 | 10.81 | 0.00 | 0.00% | 10.81 | 10.81 | 10.81 | 0 |
| Mar 28 2024 | 10.81 | 0.01 | 0.09% | 10.81 | 10.81 | 10.81 | 8,761 |
| Mar 27 2024 | 10.80 | 0.00 | 0.00% | 10.80 | 10.80 | 10.80 | 0 |
| Mar 26 2024 | 10.80 | 0.05 | 0.47% | 10.80 | 10.80 | 10.80 | 214,362 |
| Mar 25 2024 | 10.75 | -0.03 | -0.28% | 10.75 | 10.75 | 10.75 | 250 |
| Mar 22 2024 | 10.78 | 0.04 | 0.37% | 10.78 | 10.78 | 10.78 | 395 |
| Mar 21 2024 | 10.74 | 0.00 | 0.00% | 10.74 | 10.74 | 10.74 | 0 |
| Mar 20 2024 | 10.74 | 0.04 | 0.37% | 10.74 | 10.74 | 10.74 | 1,053 |
| Mar 19 2024 | 10.70 | -0.10 | -0.92% | 10.70 | 10.70 | 10.70 | 740 |
| Mar 18 2024 | 10.7993 | -0.11 | -1.01% | 10.7993 | 10.7993 | 10.7993 | 107 |
| Mar 15 2024 | 10.91 | 0.00 | 0.00% | 10.91 | 10.91 | 10.91 | 0 |
| Mar 14 2024 | 10.91 | 0.00 | 0.00% | 10.91 | 10.91 | 10.91 | 0 |
| Mar 13 2024 | 10.91 | 0.00 | 0.00% | 10.91 | 10.91 | 10.91 | 0 |
| Mar 12 2024 | 10.91 | -0.04 | -0.37% | 10.922 | 10.922 | 10.905 | 1,347 |
| Mar 11 2024 | 10.95 | 0.00 | 0.00% | 10.95 | 10.95 | 10.95 | 0 |
| Mar 08 2024 | 10.95 | -0.50 | -4.34% | 10.95 | 10.95 | 10.95 | 310 |
| Mar 07 2024 | 11.447 | 0.34 | 3.03% | 11.30 | 11.447 | 11.30 | 600 |
| Mar 06 2024 | 11.11 | -0.14 | -1.20% | 11.15 | 11.15 | 11.11 | 6,030 |
| Mar 05 2024 | 11.245 | 0.00 | 0.00% | 11.245 | 11.245 | 11.245 | 0 |
| Mar 04 2024 | 11.245 | -0.09 | -0.75% | 11.245 | 11.245 | 11.245 | 184 |
| Mar 01 2024 | 11.33 | 0.05 | 0.44% | 11.29 | 11.33 | 11.29 | 1,814 |
| Feb 29 2024 | 11.28 | 0.32 | 2.92% | 11.28 | 11.28 | 11.28 | 975 |
| Feb 28 2024 | 10.96 | 0.00 | 0.00% | 10.96 | 10.96 | 10.96 | 275 |
| Feb 27 2024 | 10.96 | -0.03 | -0.23% | 11.015 | 11.015 | 10.96 | 3,470 |
| Feb 26 2024 | 10.985 | -0.07 | -0.59% | 11.01 | 11.01 | 10.985 | 1,179 |
| Feb 23 2024 | 11.05 | -0.03 | -0.25% | 11.05 | 11.05 | 11.05 | 608 |
| Feb 22 2024 | 11.078 | 0.00 | 0.00% | 11.078 | 11.078 | 11.078 | 0 |
| Feb 21 2024 | 11.078 | 0.11 | 0.98% | 11.078 | 11.078 | 11.078 | 390 |
| Feb 20 2024 | 10.97 | -0.15 | -1.35% | 11.089 | 11.089 | 10.97 | 441 |
| Feb 16 2024 | 11.12 | 0.06 | 0.54% | 11.12 | 11.12 | 11.12 | 344 |
| Feb 15 2024 | 11.06 | 0.02 | 0.18% | 11.14 | 11.14 | 11.06 | 10,737 |
| Feb 14 2024 | 11.04 | -0.29 | -2.56% | 11.095 | 11.095 | 11.04 | 451 |
| Feb 13 2024 | 11.33 | 0.00 | 0.00% | 11.33 | 11.33 | 11.33 | 0 |
| Feb 12 2024 | 11.33 | 0.25 | 2.26% | 11.30 | 11.33 | 11.30 | 1,187 |
| Feb 09 2024 | 11.08 | 0.00 | 0.00% | 11.08 | 11.08 | 11.08 | 143 |
| Feb 08 2024 | 11.08 | 0.00 | 0.00% | 11.08 | 11.08 | 11.08 | 0 |
| Feb 07 2024 | 11.08 | 0.03 | 0.27% | 11.08 | 11.08 | 11.08 | 1,750 |
| Feb 06 2024 | 11.05 | 0.00 | 0.00% | 11.05 | 11.05 | 11.05 | 0 |
| Feb 05 2024 | 11.05 | -0.12 | -1.09% | 11.03 | 11.05 | 11.03 | 10,501 |
| Feb 02 2024 | 11.1715 | 0.00 | 0.00% | 11.1715 | 11.1715 | 11.1715 | 0 |
| Feb 01 2024 | 11.1715 | -0.21 | -1.83% | 11.13 | 11.19 | 11.13 | 5,792 |
| Jan 31 2024 | 11.38 | -0.37 | -3.15% | 11.38 | 11.38 | 11.38 | 17,374 |
| Jan 30 2024 | 11.75 | 0.50 | 4.44% | 11.158 | 11.75 | 11.158 | 679 |
| Jan 29 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 0 |
