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 Last Traded
-0.0057 -6.44% 0.0828 16:30:16
Open Price Low Price High Price Close Price Prev Close
0.08 0.0752 0.0884 0.0828 0.0885
more quote information »

RDGL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.071890.12640.0660.09279181,162,3830.0109115.18%
1 Month0.0680.12640.0550.077703705,4890.014821.76%
3 Months0.06650.12640.04050.0720811518,1480.016324.51%
6 Months0.09450.12640.04050.0738396649,512-0.0117-12.38%
1 Year0.0780.140.04050.0925693876,7940.00486.15%
3 Years0.00370.310.00250.08623881,302,8900.07912,137.84%
5 Years0.110.310.00240.02504674,247,450-0.0272-24.73%

RDGL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2022 0.0828 -0.0057 -6.44% 0.08 0.0884 0.0752 1,535,706
May 23 2022 0.0885 -0.0065 -6.84% 0.10 0.10 0.0815 740,174
May 20 2022 0.095 0.0235 32.87% 0.073 0.1264 0.066 4,714,635
May 19 2022 0.0715 -0.0015 -2.05% 0.073 0.073 0.07 104,144
May 18 2022 0.073 0.0001 0.14% 0.073 0.073 0.07 148,892
May 17 2022 0.0729 -0.0002 -0.27% 0.07189 0.0738 0.067 104,072
May 16 2022 0.0731 -0.0008 -1.08% 0.06825 0.0738 0.065 389,933
May 13 2022 0.0739 0.004 5.72% 0.07 0.074 0.0666 446,100
May 12 2022 0.0699 0.0081 13.11% 0.0625 0.0745 0.0625 1,107,234
May 11 2022 0.0618 -0.0032 -4.92% 0.06 0.07 0.05845 704,761
May 10 2022 0.065 -0.00165 -2.48% 0.06525 0.074 0.059 1,077,545
May 09 2022 0.06665 -0.00075 -1.11% 0.0601 0.0673 0.0601 198,957
May 06 2022 0.0674 -0.0025 -3.58% 0.06846 0.07 0.0611 533,609
May 05 2022 0.0699 0.0069 10.95% 0.063 0.0745 0.061 584,847
May 04 2022 0.063 -0.002 -3.08% 0.064 0.06475 0.061 193,199
May 03 2022 0.065 0.00 0.0% 0.0673 0.0673 0.063 105,222
May 02 2022 0.065 0.0002 0.31% 0.06 0.0673 0.055 1,130,897
Apr 29 2022 0.0648 -0.003 -4.42% 0.067 0.067 0.0615 663,280
Apr 28 2022 0.0678 -0.0014 -2.02% 0.06942 0.0695 0.063247 856,936
Apr 27 2022 0.0692 0.0018 2.67% 0.068 0.07405 0.066 181,384
Apr 26 2022 0.0674 -0.0003 -0.44% 0.068 0.07 0.0626 123,968
Apr 25 2022 0.0677 -0.0071 -9.49% 0.0721 0.0747 0.0611 386,460
See More Historical Prices »


Your Recent History
USOTC
RDGL
Vivos (QB)
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.