Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Vivos Inc (OP: RDGL )

0.1838 -0.0002 (-0.11%)
Streaming Delayed Price Updated: 10:24 AM EDT, Jul 17, 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 (%)
Jul 16, 2024 0.1879 0.1879 0.1751 0.1840 548,951 +0.00(+0.16%)
Jul 15, 2024 0.1850 0.1900 0.1811 0.1837 511,132 -0.00(-0.70%)
Jul 12, 2024 0.1850 0.1900 0.1811 0.1850 285,482 +0.00(+0.00%)
Jul 11, 2024 0.1900 0.1990 0.1850 0.1850 977,837 -0.00(-2.43%)
Jul 10, 2024 0.1733 0.1900 0.1690 0.1896 1,600,071 +0.02(+9.53%)
Jul 09, 2024 0.1650 0.1750 0.1621 0.1731 1,885,898 -0.01(-5.15%)
Jul 08, 2024 0.1990 0.1990 0.1765 0.1825 766,415 -0.01(-5.19%)
Jul 05, 2024 0.1790 0.1990 0.1750 0.1925 1,131,428 +0.01(+8.27%)
Jul 03, 2024 0.1700 0.1790 0.1660 0.1778 705,669 +0.01(+4.59%)
Jul 02, 2024 0.1660 0.1750 0.1615 0.1700 1,221,456 +0.01(+3.03%)
Jul 01, 2024 0.2072 0.2099 0.1609 0.1650 4,407,141 -0.04(-18.92%)
Jun 28, 2024 0.2265 0.2322 0.1859 0.2035 2,413,151 -0.02(-9.56%)
Jun 27, 2024 0.1900 0.2400 0.1845 0.2250 1,931,201 +0.04(+18.42%)
Jun 26, 2024 0.2360 0.2360 0.1834 0.1900 3,677,063 -0.03(-14.34%)
Jun 25, 2024 0.2500 0.2500 0.2146 0.2218 2,115,040 -0.01(-5.98%)
Jun 24, 2024 0.2451 0.2451 0.2200 0.2359 2,298,523 -0.01(-4.88%)
Jun 21, 2024 0.2330 0.2550 0.2300 0.2480 3,798,711 +0.01(+4.64%)
Jun 20, 2024 0.2185 0.2385 0.2050 0.2370 3,690,666 +0.02(+9.77%)
Jun 18, 2024 0.2001 0.2180 0.1915 0.2159 2,241,318 +0.02(+8.55%)
Jun 17, 2024 0.1990 0.1990 0.1850 0.1989 1,463,248 +0.01(+5.80%)
Jun 14, 2024 0.1867 0.1880 0.1760 0.1880 1,177,287 +0.01(+4.79%)
Jun 13, 2024 0.1703 0.1810 0.1703 0.1794 1,190,948 +0.00(+0.96%)
Jun 12, 2024 0.1613 0.1800 0.1613 0.1777 789,712 +0.01(+4.47%)
Jun 11, 2024 0.1800 0.1800 0.1667 0.1701 353,600 -0.00(-0.76%)
Jun 10, 2024 0.1870 0.1870 0.1640 0.1714 881,874 -0.00(-1.10%)
Jun 07, 2024 0.1662 0.1775 0.1623 0.1733 1,251,779 -0.00(-0.97%)
Jun 06, 2024 0.1695 0.1770 0.1582 0.1750 1,354,564 +0.01(+4.17%)
Jun 05, 2024 0.1683 0.1700 0.1595 0.1680 737,708 +0.01(+5.00%)
Jun 04, 2024 0.1649 0.1745 0.1600 0.1600 941,831 +0.00(+0.00%)
Jun 03, 2024 0.1735 0.1745 0.1521 0.1600 1,264,106 -0.01(-8.31%)
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%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.