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 )

0.1777 +0.0076 (+4.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 (%)
Oct 31, 2023 0.0580 0.0590 0.0567 0.0580 123,076 +0.00(+0.00%)
Oct 30, 2023 0.0589 0.0590 0.0574 0.0580 38,778 -0.00(-1.69%)
Oct 27, 2023 0.0591 0.0591 0.0579 0.0590 378,939 +0.00(+1.20%)
Oct 26, 2023 0.0583 0.0592 0.0583 0.0583 74,428 +0.00(+3.00%)
Oct 25, 2023 0.0590 0.0605 0.0566 0.0566 191,549 -0.00(-1.74%)
Oct 24, 2023 0.0580 0.0628 0.0566 0.0576 135,675 -0.00(-4.79%)
Oct 23, 2023 0.0544 0.0625 0.0539 0.0605 485,470 +0.01(+11.62%)
Oct 20, 2023 0.0519 0.0554 0.0510 0.0542 766,779 -0.00(-0.73%)
Oct 19, 2023 0.0542 0.0550 0.0517 0.0546 312,114 +0.00(+1.11%)
Oct 18, 2023 0.0519 0.0560 0.0517 0.0540 441,751 +0.00(+3.85%)
Oct 17, 2023 0.0520 0.0565 0.0520 0.0520 282,030 -0.00(-1.89%)
Oct 16, 2023 0.0568 0.0600 0.0520 0.0530 1,021,121 -0.01(-8.62%)
Oct 13, 2023 0.0600 0.0607 0.0580 0.0580 297,326 -0.00(-1.69%)
Oct 12, 2023 0.0591 0.0600 0.0590 0.0590 317,453 -0.00(-1.50%)
Oct 11, 2023 0.0612 0.0650 0.0566 0.0599 1,016,523 -0.01(-11.91%)
Oct 10, 2023 0.0630 0.0685 0.0612 0.0680 93,896 +0.01(+8.80%)
Oct 09, 2023 0.0640 0.0665 0.0616 0.0625 255,119 -0.00(-5.87%)
Oct 06, 2023 0.0645 0.0696 0.0638 0.0664 137,314 +0.00(+2.95%)
Oct 05, 2023 0.0637 0.0699 0.0637 0.0645 296,133 -0.00(-0.77%)
Oct 04, 2023 0.0639 0.0675 0.0622 0.0650 444,354 -0.00(-0.76%)
Oct 03, 2023 0.0655 0.0700 0.0639 0.0655 134,062 -0.00(-7.09%)
Oct 02, 2023 0.0670 0.0705 0.0670 0.0705 138,332 +0.00(+6.02%)
Sep 29, 2023 0.0676 0.0679 0.0650 0.0665 65,476 -0.00(-0.89%)
Sep 28, 2023 0.0678 0.0679 0.0633 0.0671 232,596 -0.00(-1.32%)
Sep 27, 2023 0.0700 0.0700 0.0621 0.0680 381,648 -0.00(-2.86%)
Sep 26, 2023 0.0710 0.0710 0.0651 0.0700 369,067 -0.00(-0.71%)
Sep 25, 2023 0.0700 0.0710 0.0705 0.0705 207,132 +0.00(+0.71%)
Sep 22, 2023 0.0674 0.0707 0.0650 0.0700 592,775 +0.00(+5.26%)
Sep 21, 2023 0.0681 0.0712 0.0600 0.0665 746,668 -0.00(-6.60%)
Sep 20, 2023 0.0653 0.0714 0.0651 0.0712 678,366 +0.00(+1.86%)
Sep 19, 2023 0.0615 0.0750 0.0612 0.0699 636,871 +0.01(+11.66%)
Sep 18, 2023 0.0630 0.0637 0.0611 0.0626 332,740 -0.00(-1.42%)
Sep 15, 2023 0.0623 0.0635 0.0623 0.0635 279,540 +0.00(+0.63%)
Sep 14, 2023 0.0629 0.0639 0.0602 0.0631 419,836 +0.00(+2.60%)
Sep 13, 2023 0.0601 0.0640 0.0600 0.0615 235,751 -0.00(-0.97%)
Sep 12, 2023 0.0620 0.0640 0.0601 0.0621 83,638 +0.00(+1.64%)
Sep 11, 2023 0.0601 0.0620 0.0600 0.0611 278,968 +0.00(+1.66%)
Sep 08, 2023 0.0635 0.0635 0.0601 0.0601 334,806 -0.00(-5.35%)
Sep 07, 2023 0.0598 0.0635 0.0555 0.0635 91,904 +0.00(+6.01%)
Sep 06, 2023 0.0619 0.0639 0.0576 0.0599 177,948 -0.00(-3.23%)
Sep 05, 2023 0.0624 0.0639 0.0600 0.0619 314,251 -0.00(-0.48%)
Sep 01, 2023 0.0632 0.0632 0.0600 0.0622 412,432 +0.00(+0.81%)
Aug 31, 2023 0.0568 0.0678 0.0540 0.0617 1,194,182 +0.00(+8.25%)
Aug 30, 2023 0.0600 0.0600 0.0538 0.0570 230,953 -0.00(-4.68%)
Aug 29, 2023 0.0560 0.0599 0.0531 0.0598 274,515 +0.01(+12.62%)
Aug 28, 2023 0.0529 0.0539 0.0526 0.0531 308,895 +0.00(+0.76%)
Aug 25, 2023 0.0539 0.0539 0.0525 0.0527 118,668 -0.00(-2.23%)
Aug 24, 2023 0.0530 0.0539 0.0525 0.0539 131,980 +0.00(+1.89%)
Aug 23, 2023 0.0520 0.0536 0.0520 0.0529 138,535 +0.00(+1.54%)
Aug 22, 2023 0.0494 0.0530 0.0481 0.0521 450,371 +0.00(+2.16%)
Aug 21, 2023 0.0530 0.0530 0.0510 0.0510 221,413 -0.00(-2.11%)
Aug 18, 2023 0.0529 0.0537 0.0511 0.0521 361,884 -0.00(-1.51%)
Aug 17, 2023 0.0537 0.0537 0.0520 0.0529 196,275 -0.00(-1.49%)
Aug 16, 2023 0.0523 0.0538 0.0520 0.0537 603,184 -0.00(-0.19%)
Aug 15, 2023 0.0536 0.0540 0.0523 0.0538 312,363 -0.00(-1.10%)
Aug 14, 2023 0.0521 0.0548 0.0521 0.0544 206,545 +0.00(+1.30%)
Aug 11, 2023 0.0558 0.0558 0.0528 0.0537 193,618 -0.00(-3.59%)
Aug 10, 2023 0.0560 0.0560 0.0528 0.0557 76,495 -0.00(-1.94%)
Aug 09, 2023 0.0537 0.0569 0.0537 0.0568 139,896 +0.00(+5.38%)
Aug 08, 2023 0.0570 0.0570 0.0527 0.0539 239,362 -0.00(-5.27%)
Aug 07, 2023 0.0550 0.0619 0.0539 0.0569 348,696 +0.00(+5.76%)
Aug 04, 2023 0.0573 0.0594 0.0521 0.0538 988,589 -0.01(-10.18%)
Aug 03, 2023 0.0618 0.0618 0.0562 0.0599 167,507 -0.00(-0.17%)
Aug 02, 2023 0.0601 0.0644 0.0600 0.0600 382,522 -0.00(-4.76%)
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.