VVCIF

Vivo Cannabis (QX) Historical Data

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
Vivo Cannabis Inc (QX) VVCIF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.00118 -3.0% 0.0381 16:41:08
Open Price Low Price High Price Close Price Prev Close
0.039 0.0381 0.0395 0.0381 0.03928
more quote information »

VVCIF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0350.0470.0350.038689487,4300.00318.86%
1 Month0.0510.05680.0350.04516995,198-0.0129-25.29%
3 Months0.05370.08260.0350.052523880,960-0.0156-29.05%
6 Months0.0730.08490.0350.057988498,527-0.0349-47.81%
1 Year0.100.130.0350.0765336101,035-0.0619-61.9%
3 Years0.492350.54520.0350.1770097198,583-0.45425-92.26%
5 Years0.73733.29290.0350.7443503265,101-0.6992-94.83%

VVCIF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2022 0.0381 -0.00118 -3.0% 0.039 0.0395 0.0381 49,400
May 19 2022 0.03928 -0.00072 -1.8% 0.0451 0.0451 0.038 60,350
May 18 2022 0.04 0.001 2.56% 0.039 0.04 0.039 129,000
May 17 2022 0.039 -0.00115 -2.86% 0.047 0.047 0.039 700
May 16 2022 0.04015 0.00245 6.5% 0.0377 0.0434 0.0377 16,141
May 13 2022 0.0377 0.0001 0.27% 0.035 0.04 0.035 230,960
May 12 2022 0.0376 -0.00564 -13.04% 0.040165 0.04165 0.0375 154,980
May 11 2022 0.04324 -0.00536 -11.03% 0.0463 0.0476 0.0418 52,772
May 10 2022 0.0486 -0.0014 -2.8% 0.0451 0.0499 0.0406 329,724
May 09 2022 0.05 0.0001 0.2% 0.0513 0.0513 0.0486 102,051
May 06 2022 0.0499 0.00363 7.85% 0.04855 0.0499 0.04855 4,779
May 05 2022 0.04627 -0.00133 -2.79% 0.051 0.05124 0.04627 284,303
May 04 2022 0.0476 0.0012 2.59% 0.0468 0.0554 0.0459 55,169
May 03 2022 0.0464 -0.0011 -2.32% 0.0461 0.0491 0.0457 34,742
May 02 2022 0.0475 -0.0087 -15.48% 0.045734 0.05112 0.045734 227,191
Apr 29 2022 0.0562 0.0061 12.18% 0.04804 0.0562 0.04804 31,862
Apr 28 2022 0.0501 -0.00362 -6.74% 0.0568 0.0568 0.0432 122,997
Apr 27 2022 0.05372 0.00372 7.44% 0.05 0.05372 0.05 30,279
Apr 26 2022 0.05 -0.002 -3.85% 0.052 0.0525 0.047055 16,460
Apr 25 2022 0.052 -0.0015 -2.8% 0.05235 0.055 0.049995 11,955
Apr 22 2022 0.0535 -0.0028 -4.97% 0.051 0.0557 0.051 7,553
Apr 21 2022 0.0563 0.0003 0.54% 0.05 0.0563 0.0451 33,916
See More Historical Prices »


Your Recent History
USOTC
VVCIF
Vivo Canna..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.