Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vivos Inc (OP: RDGL )

0.1745 +0.0050 (+2.95%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 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 (%)
May 31, 2024 0.1695 0.1778 0.1608 0.1745 812,283 +0.00(+2.95%)
May 30, 2024 0.1649 0.1695 0.1575 0.1695 938,643 +0.01(+3.67%)
May 29, 2024 0.1767 0.1767 0.1520 0.1635 1,106,856 -0.00(-2.56%)
May 28, 2024 0.1470 0.1770 0.1470 0.1678 1,532,816 +0.02(+14.15%)
May 24, 2024 0.1475 0.1490 0.1410 0.1470 943,267 +0.00(+0.14%)
May 23, 2024 0.1412 0.1490 0.1400 0.1468 1,864,504 -0.00(-2.26%)
May 22, 2024 0.1630 0.1649 0.1410 0.1502 2,273,448 -0.01(-8.91%)
May 21, 2024 0.1700 0.1725 0.1525 0.1649 1,506,287 -0.01(-3.00%)
May 20, 2024 0.1800 0.1899 0.1690 0.1700 984,663 -0.01(-4.76%)
May 17, 2024 0.1830 0.1899 0.1640 0.1785 2,185,958 -0.01(-3.04%)
May 16, 2024 0.1957 0.2075 0.1825 0.1841 1,088,908 -0.02(-7.90%)
May 15, 2024 0.1961 0.2050 0.1855 0.1999 1,412,912 -0.00(-0.45%)
May 14, 2024 0.1946 0.2105 0.1805 0.2008 1,810,684 +0.00(+1.47%)
May 13, 2024 0.1998 0.2125 0.1860 0.1979 1,228,478 -0.00(-1.05%)
May 10, 2024 0.1740 0.2000 0.1700 0.2000 2,552,902 +0.04(+22.85%)
May 09, 2024 0.1700 0.1740 0.1450 0.1628 1,738,601 -0.01(-3.10%)
May 08, 2024 0.1773 0.1800 0.1401 0.1680 4,335,796 -0.01(-6.41%)
May 07, 2024 0.1812 0.1950 0.1520 0.1795 2,023,711 -0.01(-2.97%)
May 06, 2024 0.2007 0.2145 0.1750 0.1850 2,374,560 -0.01(-7.36%)
May 03, 2024 0.2130 0.2199 0.1377 0.1997 6,510,916 -0.02(-7.12%)
May 02, 2024 0.2100 0.2420 0.2010 0.2150 5,990,850 +0.01(+3.37%)
May 01, 2024 0.1750 0.2095 0.1710 0.2080 4,641,728 +0.04(+20.58%)
Apr 30, 2024 0.1590 0.1735 0.1515 0.1725 1,683,535 +0.02(+9.87%)
Apr 29, 2024 0.1473 0.1800 0.1350 0.1570 5,063,167 +0.01(+4.67%)
Apr 26, 2024 0.1200 0.1599 0.1200 0.1500 2,763,974 +0.03(+25.10%)
Apr 25, 2024 0.1229 0.1240 0.1040 0.1199 1,061,702 +0.00(+0.93%)
Apr 24, 2024 0.1040 0.1200 0.1034 0.1188 1,558,667 +0.01(+13.14%)
Apr 23, 2024 0.1031 0.1070 0.1030 0.1050 230,748 -0.00(-1.41%)
Apr 22, 2024 0.1060 0.1067 0.1010 0.1065 399,559 +0.00(+0.47%)
Apr 19, 2024 0.1031 0.1072 0.0975 0.1060 1,356,556 +0.00(+2.81%)
Apr 18, 2024 0.1055 0.1055 0.1001 0.1031 501,366 -0.00(-2.18%)
Apr 17, 2024 0.1150 0.1150 0.1020 0.1054 761,882 -0.00(-4.18%)
Apr 16, 2024 0.1090 0.1100 0.1001 0.1100 1,387,745 +0.00(+0.55%)
Apr 15, 2024 0.1097 0.1199 0.0955 0.1094 2,581,378 +0.00(+4.79%)
Apr 12, 2024 0.1100 0.1148 0.0960 0.1044 3,308,376 -0.00(-3.60%)
Apr 11, 2024 0.0944 0.1100 0.0932 0.1083 4,399,300 +0.02(+17.72%)
Apr 10, 2024 0.0850 0.0978 0.0840 0.0920 1,574,018 +0.01(+9.26%)
Apr 09, 2024 0.0824 0.0850 0.0801 0.0842 862,358 +0.00(+3.69%)
Apr 08, 2024 0.0810 0.0825 0.0760 0.0812 446,042 +0.00(+1.50%)
Apr 05, 2024 0.0760 0.0800 0.0740 0.0800 1,207,302 +0.00(+5.26%)
Apr 04, 2024 0.0799 0.0799 0.0751 0.0760 309,238 -0.00(-4.04%)
Apr 03, 2024 0.0759 0.0830 0.0753 0.0792 1,080,351 +0.00(+5.04%)
Apr 02, 2024 0.0749 0.0762 0.0723 0.0754 852,263 +0.00(+1.89%)
Apr 01, 2024 0.0710 0.0770 0.0704 0.0740 1,129,988 +0.00(+2.35%)
Mar 28, 2024 0.0707 0.0723 0.0699 0.0723 218,239 +0.00(+1.83%)
Mar 27, 2024 0.0720 0.0730 0.0700 0.0710 206,551 -0.00(-0.70%)
Mar 26, 2024 0.0694 0.0730 0.0599 0.0715 630,426 +0.00(+4.99%)
Mar 25, 2024 0.0670 0.0699 0.0610 0.0681 351,974 -0.00(-0.15%)
Mar 22, 2024 0.0699 0.0699 0.0665 0.0682 171,987 -0.00(-2.43%)
Mar 21, 2024 0.0699 0.0699 0.0665 0.0699 153,020 +0.00(+0.00%)
Mar 20, 2024 0.0699 0.0724 0.0665 0.0699 264,134 +0.00(+2.49%)
Mar 19, 2024 0.0711 0.0729 0.0651 0.0682 654,310 -0.00(-5.80%)
Mar 18, 2024 0.0735 0.0770 0.0711 0.0724 214,628 +0.00(+0.14%)
Mar 15, 2024 0.0661 0.0770 0.0661 0.0723 316,401 -0.00(-0.96%)
Mar 14, 2024 0.0770 0.0774 0.0661 0.0730 645,036 -0.00(-2.54%)
Mar 13, 2024 0.0741 0.0750 0.0712 0.0749 126,585 +0.00(+1.35%)
Mar 12, 2024 0.0750 0.0754 0.0710 0.0739 536,161 -0.00(-0.27%)
Mar 11, 2024 0.0730 0.0750 0.0700 0.0741 288,217 +0.00(+0.68%)
Mar 08, 2024 0.0718 0.0748 0.0708 0.0736 757,212 +0.00(+3.08%)
Mar 07, 2024 0.0681 0.0735 0.0641 0.0714 1,219,345 +0.01(+8.68%)
Mar 06, 2024 0.0620 0.0712 0.0620 0.0657 335,703 +0.00(+5.97%)
Mar 05, 2024 0.0593 0.0625 0.0560 0.0620 196,028 +0.01(+10.71%)
Mar 04, 2024 0.0625 0.0640 0.0521 0.0560 1,190,684 -0.01(-9.68%)
Mar 01, 2024 0.0524 0.0624 0.0524 0.0620 1,256,269 +0.01(+19.92%)
Feb 29, 2024 0.0540 0.0540 0.0490 0.0517 1,297,825 -0.00(-2.64%)
Feb 28, 2024 0.0530 0.0569 0.0521 0.0531 642,982 -0.00(-2.93%)
Feb 27, 2024 0.0549 0.0592 0.0526 0.0547 341,527 +0.00(+2.43%)
Feb 26, 2024 0.0559 0.0589 0.0511 0.0534 1,787,626 -0.00(-4.47%)
Feb 23, 2024 0.0526 0.0559 0.0490 0.0559 1,040,335 +0.00(+9.61%)
Feb 22, 2024 0.0540 0.0540 0.0498 0.0510 1,446,780 -0.00(-4.67%)
Feb 21, 2024 0.0500 0.0570 0.0500 0.0535 543,367 +0.00(+7.00%)
Feb 20, 2024 0.0510 0.0530 0.0499 0.0500 1,356,572 -0.00(-1.96%)
Feb 16, 2024 0.0565 0.0565 0.0503 0.0510 906,717 -0.00(-6.93%)
Feb 15, 2024 0.0559 0.0587 0.0537 0.0548 146,059 -0.00(-6.48%)
Feb 14, 2024 0.0589 0.0589 0.0530 0.0586 724,191 +0.00(+0.51%)
Feb 13, 2024 0.0566 0.0588 0.0566 0.0583 412,600 +0.00(+0.00%)
Feb 12, 2024 0.0566 0.0583 0.0561 0.0583 86,936 +0.00(+3.00%)
Feb 09, 2024 0.0553 0.0566 0.0540 0.0566 10,525 +0.00(+0.00%)
Feb 08, 2024 0.0530 0.0567 0.0530 0.0566 29,244 +0.00(+4.81%)
Feb 07, 2024 0.0558 0.0595 0.0510 0.0540 513,582 -0.00(-2.17%)
Feb 06, 2024 0.0539 0.0597 0.0515 0.0552 253,431 +0.00(+4.15%)
Feb 05, 2024 0.0580 0.0586 0.0501 0.0530 1,480,545 -0.01(-8.62%)
Feb 02, 2024 0.0593 0.0593 0.0542 0.0580 642,550 +0.00(+0.00%)
Feb 01, 2024 0.0561 0.0593 0.0539 0.0580 405,855 -0.00(-0.51%)
Jan 31, 2024 0.0595 0.0600 0.0512 0.0583 696,743 -0.00(-2.83%)
Jan 30, 2024 0.0632 0.0632 0.0598 0.0600 763,105 -0.00(-2.76%)
Jan 29, 2024 0.0626 0.0648 0.0602 0.0617 618,819 -0.00(-3.14%)
Jan 26, 2024 0.0666 0.0700 0.0601 0.0637 915,908 -0.00(-4.93%)
Jan 25, 2024 0.0641 0.0710 0.0620 0.0670 596,358 +0.00(+1.06%)
Jan 24, 2024 0.0699 0.0700 0.0631 0.0663 239,220 -0.00(-1.92%)
Jan 23, 2024 0.0690 0.0740 0.0665 0.0676 505,629 -0.00(-2.59%)
Jan 22, 2024 0.0669 0.0697 0.0622 0.0694 534,646 +0.00(+4.36%)
Jan 19, 2024 0.0650 0.0665 0.0621 0.0665 214,556 +0.00(+2.31%)
Jan 18, 2024 0.0631 0.0668 0.0621 0.0650 85,981 +0.00(+1.09%)
Jan 17, 2024 0.0635 0.0675 0.0612 0.0643 197,278 +0.00(+3.71%)
Jan 16, 2024 0.0698 0.0698 0.0602 0.0620 501,334 -0.01(-11.17%)
Jan 12, 2024 0.0689 0.0698 0.0679 0.0698 173,869 +0.00(+1.45%)
Jan 11, 2024 0.0704 0.0704 0.0667 0.0688 203,348 -0.00(-1.01%)
Jan 10, 2024 0.0690 0.0710 0.0665 0.0695 591,803 -0.00(-4.14%)
Jan 09, 2024 0.0701 0.0725 0.0668 0.0725 333,917 +0.00(+0.97%)
Jan 08, 2024 0.0695 0.0740 0.0695 0.0718 521,783 -0.00(-0.42%)
Jan 05, 2024 0.0700 0.0735 0.0695 0.0721 426,843 -0.00(-1.77%)
Jan 04, 2024 0.0735 0.0735 0.0700 0.0734 381,203 +0.00(+0.55%)
Jan 03, 2024 0.0747 0.0779 0.0714 0.0730 452,937 -0.00(-3.95%)
Jan 02, 2024 0.0723 0.0780 0.0720 0.0760 1,047,012 +0.00(+5.12%)
Dec 29, 2023 0.0768 0.0780 0.0701 0.0723 795,093 -0.00(-3.08%)
Dec 28, 2023 0.0785 0.0786 0.0690 0.0746 637,495 -0.00(-4.36%)
Dec 27, 2023 0.0750 0.0789 0.0700 0.0780 687,369 +0.00(+1.30%)
Dec 26, 2023 0.0703 0.0784 0.0703 0.0770 916,189 +0.01(+9.53%)
Dec 22, 2023 0.0662 0.0740 0.0662 0.0703 772,012 +0.00(+5.71%)
Dec 21, 2023 0.0800 0.0840 0.0635 0.0665 2,357,203 -0.01(-15.72%)
Dec 20, 2023 0.0525 0.0850 0.0520 0.0789 9,340,151 +0.03(+50.29%)
Dec 19, 2023 0.0541 0.0548 0.0501 0.0525 825,572 +0.00(+0.00%)
Dec 18, 2023 0.0570 0.0580 0.0525 0.0525 236,233 -0.00(-7.08%)
Dec 15, 2023 0.0530 0.0565 0.0530 0.0565 178,472 +0.00(+4.63%)
Dec 14, 2023 0.0528 0.0550 0.0528 0.0540 126,886 +0.00(+0.37%)
Dec 13, 2023 0.0550 0.0565 0.0526 0.0538 233,579 -0.00(-5.61%)
Dec 12, 2023 0.0568 0.0590 0.0539 0.0570 54,658 -0.00(-3.23%)
Dec 11, 2023 0.0535 0.0594 0.0530 0.0589 442,344 +0.01(+12.19%)
Dec 08, 2023 0.0525 0.0566 0.0525 0.0525 190,567 +0.00(+0.00%)
Dec 07, 2023 0.0568 0.0580 0.0489 0.0525 1,248,940 -0.00(-7.89%)
Dec 06, 2023 0.0512 0.0593 0.0512 0.0570 681,943 +0.01(+9.62%)
Dec 05, 2023 0.0520 0.0543 0.0512 0.0520 300,307 -0.00(-2.99%)
Dec 04, 2023 0.0560 0.0595 0.0512 0.0536 404,287 -0.00(-7.59%)
Dec 01, 2023 0.0499 0.0582 0.0499 0.0580 1,536,580 +0.01(+12.84%)
Nov 30, 2023 0.0540 0.0540 0.0500 0.0514 207,418 -0.00(-4.10%)
Nov 29, 2023 0.0463 0.0536 0.0463 0.0536 938,732 +0.00(+2.88%)
Nov 28, 2023 0.0539 0.0540 0.0520 0.0521 639,430 +0.00(+0.19%)
Nov 27, 2023 0.0500 0.0539 0.0495 0.0520 412,289 +0.00(+3.17%)
Nov 24, 2023 0.0510 0.0513 0.0497 0.0504 190,590 -0.00(-1.75%)
Nov 22, 2023 0.0520 0.0520 0.0494 0.0513 454,160 -0.00(-1.35%)
Nov 21, 2023 0.0539 0.0541 0.0501 0.0520 217,451 -0.00(-3.88%)
Nov 20, 2023 0.0540 0.0541 0.0500 0.0541 239,950 -0.00(-0.55%)
Nov 17, 2023 0.0510 0.0544 0.0510 0.0544 115,953 +0.00(+5.63%)
Nov 16, 2023 0.0494 0.0545 0.0494 0.0515 340,442 -0.00(-0.77%)
Nov 15, 2023 0.0510 0.0545 0.0495 0.0519 305,683 +0.00(+1.76%)
Nov 14, 2023 0.0510 0.0545 0.0501 0.0510 476,600 -0.00(-4.67%)
Nov 13, 2023 0.0515 0.0535 0.0480 0.0535 293,319 +0.00(+9.41%)
Nov 10, 2023 0.0520 0.0520 0.0412 0.0489 931,265 -0.00(-5.05%)
Nov 09, 2023 0.0560 0.0579 0.0498 0.0515 897,679 -0.00(-5.50%)
Nov 08, 2023 0.0538 0.0545 0.0538 0.0545 189,474 -0.00(-2.50%)
Nov 07, 2023 0.0563 0.0587 0.0544 0.0559 120,905 +0.00(+7.92%)
Nov 06, 2023 0.0550 0.0589 0.0518 0.0518 490,219 -0.00(-4.07%)
Nov 03, 2023 0.0521 0.0545 0.0501 0.0540 135,192 +0.00(+1.89%)
Nov 02, 2023 0.0575 0.0576 0.0505 0.0530 847,076 -0.00(-7.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.