ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,043.57
      0.43%
      US Tech 100
      17,092.00
      0.34%
      Dow Jones
      37,981.65
      0.60%
      Brent Oil
      86.58
      -0.47%
      Bitcoin
      63,662.01
      3.88%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Vivos Inc (QB) (RDGL)

      7. Vivos Inc (QB) (RDGL) Historical

      RDGL Vivos Inc (QB)

      0.1045
      -0.00088 (-0.84%)
      Last Updated: 10:39:48
      Delayed by 15 minutes

      RDGL Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 17 2024 0.10538 -0.00457 -4.16% 0.115 0.115 0.102 761,882
      Apr 16 2024 0.10995 0.00055 0.50% 0.109 0.11 0.1001 1,387,745
      Apr 15 2024 0.1094 0.005 4.79% 0.1097 0.1199 0.0955 2,581,378
      Apr 12 2024 0.1044 -0.0039 -3.60% 0.11 0.1148 0.096 3,308,376
      Apr 11 2024 0.1083 0.0163 17.72% 0.0944 0.11 0.0932 4,399,300
      Apr 10 2024 0.092 0.00776 9.21% 0.0854 0.0978 0.08395 1,574,018
      Apr 09 2024 0.08424 0.003 3.69% 0.0824 0.085 0.0801 862,358
      Apr 08 2024 0.08124 0.00124 1.55% 0.081 0.0825 0.076 446,042
      Apr 05 2024 0.08 0.004 5.26% 0.076 0.08 0.074 1,207,302
      Apr 04 2024 0.076 -0.0032 -4.04% 0.0799 0.0799 0.0751 309,238
      Apr 03 2024 0.0792 0.0038 5.04% 0.0759 0.08298 0.0753 1,080,351
      Apr 02 2024 0.0754 0.00145 1.96% 0.0749 0.0762 0.0723 852,263
      Apr 01 2024 0.07395 0.0017 2.35% 0.071 0.077 0.0704 1,129,988
      Mar 28 2024 0.07225 0.00125 1.76% 0.07 0.07225 0.0699 218,239
      Mar 27 2024 0.071 -0.0005 -0.70% 0.072 0.073 0.07 206,551
      Mar 26 2024 0.0715 0.00338 4.96% 0.0694 0.073 0.05986 630,426
      Mar 25 2024 0.06812 -0.00004 -0.06% 0.067 0.0699 0.061 351,974
      Mar 22 2024 0.06816 -0.00174 -2.49% 0.0699 0.0699 0.0665 171,987
      Mar 21 2024 0.0699 0.00005 0.07% 0.0699 0.0699 0.0665 153,020
      Mar 20 2024 0.06985 0.00165 2.42% 0.0699 0.0724 0.0665 264,134
      Mar 19 2024 0.0682 -0.0042 -5.80% 0.0711 0.0729 0.0651 654,310
      Mar 18 2024 0.0724 0.00011 0.15% 0.0735 0.077 0.0711 214,628
      Mar 15 2024 0.07229 -0.00071 -0.97% 0.073 0.077 0.0661 316,401
      Mar 14 2024 0.073 -0.0019 -2.54% 0.077 0.0774 0.0661 645,036
      Mar 13 2024 0.0749 0.001 1.35% 0.0741 0.075 0.0712 126,585
      Mar 12 2024 0.0739 -0.0002 -0.27% 0.075 0.0754 0.071 536,161
      Mar 11 2024 0.0741 0.0005 0.68% 0.073 0.075 0.07 288,217
      Mar 08 2024 0.0736 0.00225 3.15% 0.0718 0.0748 0.0708 757,212
      Mar 07 2024 0.07135 0.00569 8.67% 0.0681 0.0735 0.0641 1,219,345
      Mar 06 2024 0.06566 0.00366 5.90% 0.062 0.07121 0.062 335,703
      Mar 05 2024 0.062 0.006 10.71% 0.056 0.0625 0.056 196,028
      Mar 04 2024 0.056 -0.006 -9.68% 0.0625 0.0652 0.0521 1,190,684
      Mar 01 2024 0.062 0.01029 19.90% 0.0524 0.0624 0.0524 1,256,269
      Feb 29 2024 0.05171 -0.00134 -2.53% 0.054 0.054 0.049 1,297,825
      Feb 28 2024 0.05305 -0.0016 -2.93% 0.053 0.0569 0.0521 642,982
      Feb 27 2024 0.05465 0.00127 2.38% 0.0549 0.0592 0.0526 341,527
      Feb 26 2024 0.05338 -0.00252 -4.51% 0.0559 0.0589 0.0511 1,787,626
      Feb 23 2024 0.0559 0.0049 9.61% 0.0526 0.0559 0.049 1,040,335
      Feb 22 2024 0.051 -0.00253 -4.72% 0.054 0.054 0.04975 1,446,780
      Feb 21 2024 0.053525 0.00351 7.01% 0.04995 0.057 0.04995 543,367
      Feb 20 2024 0.05002 -0.00098 -1.92% 0.051 0.053 0.0499 1,356,572
      Feb 16 2024 0.051 -0.0038 -6.93% 0.0565 0.0565 0.0503 906,717
      Feb 15 2024 0.0548 -0.0038 -6.48% 0.0559 0.0587 0.0537 146,059
      Feb 14 2024 0.0586 0.00028 0.48% 0.0589 0.0589 0.053 724,191
      Feb 13 2024 0.05832 0.00002 0.03% 0.0566 0.0588 0.0566 412,600
      Feb 12 2024 0.0583 0.0017 3.00% 0.0566 0.0583 0.0561 86,936
      Feb 09 2024 0.0566 0.00 0.00% 0.0553 0.0566 0.054 10,525
      Feb 08 2024 0.0566 0.00265 4.91% 0.053 0.0567 0.053 29,244
      Feb 07 2024 0.05395 -0.00129 -2.34% 0.0595 0.0595 0.051 513,582
      Feb 06 2024 0.05524 0.00221 4.17% 0.0539 0.0597 0.0515 253,431
      Feb 05 2024 0.05303 -0.00497 -8.57% 0.058 0.05864 0.05012 1,480,545
      Feb 02 2024 0.058 0.00 0.00% 0.055 0.0593 0.0542 642,550
      Feb 01 2024 0.058 -0.0003 -0.51% 0.0561 0.0593 0.0539 405,855
      Jan 31 2024 0.0583 -0.0017 -2.83% 0.0595 0.06 0.0512 696,743
      Jan 30 2024 0.06 -0.00167 -2.71% 0.06315 0.06315 0.05978 763,105
      Jan 29 2024 0.06167 -0.00202 -3.17% 0.0626 0.0648 0.0602 618,819
      Jan 26 2024 0.06369 -0.00331 -4.94% 0.0666 0.07 0.0601 915,908
      Jan 25 2024 0.067 0.00075 1.13% 0.0641 0.071 0.062 596,358
      Jan 24 2024 0.06625 -0.00135 -2.00% 0.0682 0.07 0.063115 239,220
      Jan 23 2024 0.0676 -0.00175 -2.52% 0.069 0.074 0.0665 505,629
      Jan 22 2024 0.06935 0.00285 4.29% 0.0669 0.0697 0.0622 534,646
      Jan 19 2024 0.0665 0.00155 2.39% 0.065 0.0665 0.0621 214,556

      Your Recent History

      USOTC
      RDGL
      Vivos (QB)
      Delayed Upgrade Clock