Vivic Corporation (QB) (VIVC)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.01 | 150.5 | 2 | 5.33 | 1.96 | 97264 | 3.09204634 | CS |
| 4 | 3.38 | 207.36196319 | 1.63 | 5.33 | 1.63 | 65592 | 2.43168439 | CS |
| 12 | 2.36 | 89.0566037736 | 2.65 | 5.33 | 1.3 | 34823 | 2.35832347 | CS |
| 26 | 1.67 | 50 | 3.34 | 5.33 | 1.3 | 21241 | 2.37117843 | CS |
| 52 | 4.11 | 456.666666667 | 0.9 | 5.33 | 0.51 | 15546 | 2.28918555 | CS |
| 156 | 3.97 | 381.730769231 | 1.04 | 5.33 | 0.1 | 13762 | 2.00265956 | CS |
| 260 | -0.24 | -4.57142857143 | 5.25 | 7 | 0.1 | 8333 | 1.99715308 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078200 | 5.01 | 1.08 | 27.48 | 3.0299999 | 5.33 | 3.0299999 | 51829 |
| 1734992400 | 3.93 | 1.28 | 48.30 | 3.27 | 4.5 | 2.64 | 68465 |
| 1734733200 | 2.65 | 0.3 | 12.77 | 2.2 | 3.1 | 2.15 | 142190 |
| 1734646800 | 2.35 | 0.2 | 9.30 | 2 | 2.4 | 1.96 | 126571 |
| 1734560940 | 2.15 | -0.15 | -6.52 | 1.98 | 2.5 | 1.9599 | 148327 |
| 1734474360 | 2.3 | 0.05 | 2.22 | 1.9 | 2.36 | 1.9 | 142644 |
| 1734388140 | 2.25 | 0.15 | 7.14 | 2.0099999 | 2.25 | 1.765 | 141257 |
| 1734128940 | 2.1 | 0 | 0.00 | 2.12 | 2.2 | 2.035 | 13864 |
| 1734042480 | 2.1 | 0 | 0.00 | 2.3 | 2.3 | 2.1 | 1102 |
| 1733955900 | 2.1 | 0.1 | 5.00 | 2.15 | 2.2949 | 2.1 | 3909 |
| 1733869200 | 2 | -0.19 | -8.68 | 1.96 | 2 | 1.9099 | 2901 |
| 1733782800 | 2.19 | 0.04 | 1.86 | 2.19 | 2.19 | 2.19 | 303 |
| 1733523600 | 2.15 | 0.15 | 7.50 | 2 | 2.15 | 1.9 | 15697 |
| 1733437500 | 2 | 0.03 | 1.65 | 1.94 | 2 | 1.66 | 49365 |
| 1733350980 | 1.9675 | 0.07 | 3.55 | 1.7 | 2.2 | 1.65 | 110256 |
| 1733264700 | 1.9 | 0.2 | 11.76 | 1.7575 | 1.9 | 1.7 | 152973 |
| 1733178180 | 1.7 | -0.22 | -11.46 | 1.755 | 1.755 | 1.7 | 1139 |
| 1732918200 | 1.92 | 0.13 | 7.26 | 1.6299999 | 1.92 | 1.6299999 | 7864 |
| 1732746540 | 1.79 | 0.06 | 3.47 | 1.79 | 1.79 | 1.7075 | 2603 |
| 1732660140 | 1.73 | -0.09 | -4.95 | 1.51 | 1.85 | 1.51 | 13377 |
| 1732573560 | 1.82 | 0.3 | 19.74 | 1.45 | 1.82 | 1.45 | 1502 |
| 1732314000 | 1.52 | -0.28 | -15.56 | 1.62 | 2 | 1.52 | 7664 |
| 1732227900 | 1.8 | -0.05 | -2.70 | 1.7 | 1.8 | 1.7 | 201 |
| 1732141740 | 1.85 | 0.05 | 2.78 | 1.6599 | 1.85 | 1.6599 | 1930 |
| 1732054800 | 1.8 | 0.1 | 5.88 | 1.69 | 2.4 | 1.44 | 39971 |
| 1731968640 | 1.7 | 0.22 | 14.48 | 1.5175 | 1.7 | 1.48 | 47897 |
| 1731709260 | 1.485 | 0.1 | 7.48 | 1.45 | 1.57 | 1.3 | 7000 |
| 1731622800 | 1.3816 | -0.16 | -10.29 | 1.6 | 1.72 | 1.3816 | 3825 |
| 1731536760 | 1.54 | -0.47 | -23.38 | 2.15 | 2.5 | 1.54 | 6542 |
| 1731450480 | 2.0099 | -0.99 | -33.00 | 2.55 | 3.2 | 2.0099 | 4100 |
| 1731363600 | 3 | 0.4 | 15.38 | 2.85 | 3 | 2.75 | 1883 |
| 1731104400 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1731018000 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1730931600 | 2.6 | -0.25 | -8.77 | 2.6 | 2.6 | 2.6 | 401 |
| 1730841600 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1730755200 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1730496000 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1730409600 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1730323200 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1730236800 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1730150400 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1729891200 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1729804800 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1729718400 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1729632000 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1729545600 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1729286400 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 100 |
| 1729200360 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1729113960 | 2.85 | 0.01 | 0.35 | 2.79 | 2.85 | 2.79 | 600 |
| 1729027680 | 2.84 | -0.01 | -0.35 | 2.84 | 2.84 | 2.84 | 200 |
| 1728941100 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1728681900 | 2.85 | 0.8 | 39.02 | 2.425 | 2.85 | 2.4 | 801 |
| 1728595380 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1728508980 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1728422580 | 2.05 | -0.65 | -24.07 | 2.7 | 2.7 | 2.05 | 1164 |
| 1728336360 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1728077160 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1727990760 | 2.7 | -0.15 | -5.26 | 2.65 | 2.7 | 2.65 | 867 |
| 1727904000 | 2.85 | 0.25 | 9.62 | 2.7 | 2.85 | 2.6 | 454 |
| 1727818140 | 2.6 | -0.16 | -5.68 | 2.6 | 2.6 | 2.6 | 500 |
| 1727731200 | 2.7565 | 0 | 0.00 | 2.7565 | 2.7565 | 2.7565 | 0 |
| 1727472000 | 2.7565 | -0.19 | -6.56 | 2.95 | 2.95 | 2.7565 | 1200 |
| 1727386200 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
