Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Vivos Inc (OP:RDGL)

0.1113 +0.0010 (+0.91%)
Streaming Delayed Price Updated: 3:31 PM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 0.1100 0.1114 0.1071 0.1113 293,381 +0.00(+0.91%)
Aug 28, 2025 0.1126 0.1126 0.1051 0.1103 448,419 -0.00(-0.90%)
Aug 27, 2025 0.1145 0.1145 0.1070 0.1113 434,576 -0.00(-0.54%)
Aug 26, 2025 0.1148 0.1148 0.1119 0.1119 268,879 -0.00(-1.84%)
Aug 25, 2025 0.1055 0.1199 0.1020 0.1140 1,569,417 +0.01(+10.68%)
Aug 22, 2025 0.1000 0.1130 0.0998 0.1030 2,945,699 +0.01(+8.42%)
Aug 21, 2025 0.0811 0.0950 0.0779 0.0950 2,138,668 +0.01(+15.29%)
Aug 20, 2025 0.0782 0.0870 0.0750 0.0824 1,532,108 +0.00(+4.30%)
Aug 19, 2025 0.0755 0.0849 0.0730 0.0790 2,149,210 +0.00(+0.64%)
Aug 18, 2025 0.0877 0.0877 0.0710 0.0785 3,456,536 -0.01(-9.67%)
Aug 15, 2025 0.0850 0.1076 0.0848 0.0869 4,202,632 +0.00(+2.24%)
Aug 14, 2025 0.0500 0.0850 0.0425 0.0850 24,326,922 -0.05(-37.27%)
Aug 13, 2025 0.1360 0.1435 0.1280 0.1355 2,411,326 +0.00(+1.50%)
Aug 12, 2025 0.1335 0.1389 0.1212 0.1335 931,906 +0.00(+0.45%)
Aug 11, 2025 0.1297 0.1350 0.1206 0.1329 1,292,464 +0.00(+3.02%)
Aug 08, 2025 0.1242 0.1300 0.1201 0.1290 1,137,229 +0.00(+3.78%)
Aug 07, 2025 0.1187 0.1299 0.1150 0.1243 1,052,469 +0.01(+8.18%)
Aug 06, 2025 0.1230 0.1270 0.1112 0.1149 1,021,639 -0.01(-6.51%)
Aug 05, 2025 0.1081 0.1249 0.1081 0.1229 686,881 +0.01(+10.62%)
Aug 04, 2025 0.1295 0.1295 0.1070 0.1111 4,508,981 -0.01(-11.05%)
Aug 01, 2025 0.1199 0.1350 0.1161 0.1249 2,559,628 +0.01(+6.30%)
Jul 31, 2025 0.1258 0.1350 0.1130 0.1175 2,149,612 -0.01(-6.60%)
Jul 30, 2025 0.1329 0.1389 0.1220 0.1258 2,436,132 -0.01(-5.13%)
Jul 29, 2025 0.1260 0.1369 0.1221 0.1326 928,683 +0.00(+2.95%)
Jul 28, 2025 0.1310 0.1396 0.1256 0.1288 3,842,029 -0.00(-1.68%)
Jul 25, 2025 0.1265 0.1404 0.1265 0.1310 911,052 -0.00(-1.50%)
Jul 24, 2025 0.1400 0.1499 0.1260 0.1330 1,468,326 -0.00(-3.27%)
Jul 23, 2025 0.1375 0.1466 0.1300 0.1375 1,915,065 +0.00(+0.44%)
Jul 22, 2025 0.1385 0.1547 0.1352 0.1369 826,992 -0.00(-1.30%)
Jul 21, 2025 0.1370 0.1490 0.1304 0.1387 1,076,474 +0.00(+1.24%)
Jul 18, 2025 0.1420 0.1471 0.1301 0.1370 1,717,283 -0.00(-3.52%)
Jul 17, 2025 0.1447 0.1470 0.1372 0.1420 870,044 -0.00(-1.80%)
Jul 16, 2025 0.1436 0.1497 0.1321 0.1446 1,256,205 +0.00(+1.69%)
Jul 15, 2025 0.1308 0.1450 0.1300 0.1422 2,547,463 +0.01(+9.30%)
Jul 14, 2025 0.1300 0.1400 0.1200 0.1301 3,886,720 +0.01(+8.42%)
Jul 11, 2025 0.1114 0.1200 0.1080 0.1200 1,325,135 +0.01(+8.40%)
Jul 10, 2025 0.1139 0.1188 0.1068 0.1107 261,659 -0.00(-2.81%)
Jul 09, 2025 0.1143 0.1190 0.1070 0.1139 475,159 -0.00(-3.80%)
Jul 08, 2025 0.1193 0.1195 0.1100 0.1184 251,295 -0.00(-0.92%)
Jul 07, 2025 0.1199 0.1200 0.1100 0.1195 865,149 +0.00(+2.31%)
Jul 03, 2025 0.1112 0.1187 0.1100 0.1168 259,459 +0.01(+5.04%)
Jul 02, 2025 0.1150 0.1189 0.1060 0.1112 1,166,694 -0.00(-3.89%)
Jul 01, 2025 0.1122 0.1190 0.1100 0.1157 676,165 +0.00(+3.12%)
Jun 30, 2025 0.1199 0.1200 0.1081 0.1122 2,039,324 -0.01(-6.50%)
Jun 27, 2025 0.1233 0.1233 0.1152 0.1200 271,653 +0.00(+0.84%)
Jun 26, 2025 0.1204 0.1235 0.1150 0.1190 688,578 +0.00(+1.97%)
Jun 25, 2025 0.1230 0.1237 0.1161 0.1167 478,735 -0.01(-4.27%)
Jun 24, 2025 0.1210 0.1243 0.1151 0.1219 474,880 -0.00(-2.25%)
Jun 23, 2025 0.1223 0.1247 0.1204 0.1247 300,770 +0.00(+1.80%)
Jun 20, 2025 0.1244 0.1259 0.1151 0.1225 393,439 +0.01(+6.43%)
Jun 18, 2025 0.1342 0.1342 0.1151 0.1151 359,661 -0.02(-13.33%)
Jun 17, 2025 0.1192 0.1400 0.1140 0.1328 1,468,228 +0.01(+10.67%)
Jun 16, 2025 0.1211 0.1217 0.1140 0.1200 574,484 +0.00(+1.01%)
Jun 13, 2025 0.1188 0.1220 0.1160 0.1188 249,784 -0.00(-0.50%)
Jun 12, 2025 0.1240 0.1240 0.1117 0.1194 394,769 -0.00(-2.93%)
Jun 11, 2025 0.1238 0.1240 0.1174 0.1230 472,341 -0.00(-0.40%)
Jun 10, 2025 0.1230 0.1282 0.1176 0.1235 374,100 -0.00(-2.76%)
Jun 09, 2025 0.1284 0.1312 0.1214 0.1270 491,533 -0.00(-1.47%)
Jun 06, 2025 0.1293 0.1349 0.1283 0.1289 349,349 -0.00(-0.85%)
Jun 05, 2025 0.1325 0.1349 0.1262 0.1300 411,060 +0.00(+0.23%)
Jun 04, 2025 0.1299 0.1337 0.1250 0.1297 478,156 -0.00(-0.15%)
Jun 03, 2025 0.1300 0.1300 0.1270 0.1299 415,004 -0.00(-0.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.