Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vivo Cannabis Inc (TSX: VIVO )

0.0250 UNCHANGED
Last Price Updated: 2:21 PM EDT, Apr 4, 2023 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 (%)
Jan 29, 2021 0.2000 0.2000 0.1800 0.1850 933,555 +0.00(+0.00%)
Jan 28, 2021 0.1850 0.1850 0.1700 0.1850 1,671,508 +0.01(+5.71%)
Jan 27, 2021 0.2000 0.2000 0.1750 0.1750 1,636,174 -0.03(-12.50%)
Jan 26, 2021 0.2000 0.2050 0.1950 0.2000 561,558 -0.00(-2.44%)
Jan 25, 2021 0.2050 0.2150 0.2000 0.2050 979,858 +0.00(+0.00%)
Jan 22, 2021 0.2050 0.2100 0.1950 0.2050 743,441 +0.00(+0.00%)
Jan 21, 2021 0.2200 0.2200 0.1950 0.2050 1,602,045 -0.01(-4.65%)
Jan 20, 2021 0.2100 0.2400 0.2050 0.2150 3,037,820 +0.01(+7.50%)
Jan 19, 2021 0.1900 0.2000 0.1850 0.2000 1,671,103 +0.01(+5.26%)
Jan 18, 2021 0.1800 0.1900 0.1800 0.1900 678,108 +0.01(+2.70%)
Jan 15, 2021 0.1800 0.1900 0.1800 0.1850 2,034,175 +0.01(+2.78%)
Jan 14, 2021 0.1700 0.1800 0.1700 0.1800 1,127,014 +0.01(+9.09%)
Jan 13, 2021 0.1550 0.1700 0.1550 0.1650 929,196 +0.01(+6.45%)
Jan 12, 2021 0.1600 0.1650 0.1550 0.1550 351,849 +0.00(+0.00%)
Jan 11, 2021 0.1550 0.1650 0.1500 0.1550 608,390 +0.00(+0.00%)
Jan 08, 2021 0.1700 0.1700 0.1500 0.1550 983,462 -0.01(-6.06%)
Jan 07, 2021 0.1700 0.1700 0.1650 0.1650 1,179,353 +0.01(+3.13%)
Jan 06, 2021 0.1500 0.1600 0.1500 0.1600 2,917,488 +0.01(+6.67%)
Jan 05, 2021 0.1400 0.1500 0.1350 0.1500 658,138 +0.01(+7.14%)
Jan 04, 2021 0.1350 0.1400 0.1350 0.1400 604,860 +0.01(+7.69%)
Dec 31, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 30, 2020 0.1300 0.1350 0.1300 0.1300 256,832 -0.01(-3.70%)
Dec 29, 2020 0.1350 0.1400 0.1300 0.1350 634,371 +0.00(+0.00%)
Dec 24, 2020 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Dec 23, 2020 0.1400 0.1450 0.1350 0.1400 541,878 +0.00(+0.00%)
Dec 22, 2020 0.1400 0.1450 0.1350 0.1400 507,109 +0.00(+0.00%)
Dec 21, 2020 0.1400 0.1450 0.1350 0.1400 577,429 +0.00(+0.00%)
Dec 18, 2020 0.1450 0.1450 0.1400 0.1400 317,409 -0.00(-3.45%)
Dec 17, 2020 0.1350 0.1450 0.1350 0.1450 916,017 +0.01(+11.54%)
Dec 16, 2020 0.1350 0.1400 0.1300 0.1300 717,367 -0.01(-3.70%)
Dec 15, 2020 0.1400 0.1400 0.1350 0.1350 550,143 +0.00(+0.00%)
Dec 14, 2020 0.1450 0.1450 0.1350 0.1350 709,848 -0.01(-6.90%)
Dec 11, 2020 0.1400 0.1500 0.1400 0.1450 557,993 -0.01(-3.33%)
Dec 10, 2020 0.1450 0.1500 0.1400 0.1500 756,700 +0.00(+0.00%)
Dec 09, 2020 0.1600 0.1650 0.1500 0.1500 662,649 -0.01(-6.25%)
Dec 08, 2020 0.1750 0.1750 0.1550 0.1600 1,509,321 -0.01(-5.88%)
Dec 07, 2020 0.1800 0.1800 0.1700 0.1700 974,442 -0.01(-5.56%)
Dec 04, 2020 0.1750 0.1800 0.1650 0.1800 2,197,750 +0.02(+12.50%)
Dec 03, 2020 0.1450 0.1700 0.1400 0.1600 2,379,735 +0.02(+14.29%)
Dec 02, 2020 0.1350 0.1400 0.1350 0.1400 666,869 +0.01(+3.70%)
Dec 01, 2020 0.1300 0.1400 0.1300 0.1350 1,281,048 +0.01(+3.85%)
Nov 30, 2020 0.1250 0.1300 0.1250 0.1300 1,278,099 +0.01(+4.00%)
Nov 27, 2020 0.1250 0.1250 0.1200 0.1250 538,039 +0.00(+0.00%)
Nov 26, 2020 0.1200 0.1250 0.1200 0.1250 305,280 +0.01(+4.17%)
Nov 25, 2020 0.1200 0.1250 0.1200 0.1200 350,019 -0.01(-4.00%)
Nov 24, 2020 0.1250 0.1250 0.1200 0.1250 727,947 +0.01(+4.17%)
Nov 23, 2020 0.1200 0.1250 0.1200 0.1200 257,980 -0.01(-4.00%)
Nov 20, 2020 0.1250 0.1250 0.1200 0.1250 45 +0.01(+4.17%)
Nov 19, 2020 0.1200 0.1250 0.1150 0.1200 819,297 +0.00(+0.00%)
Nov 18, 2020 0.1250 0.1250 0.1150 0.1200 1,249,647 +0.00(+0.00%)
Nov 17, 2020 0.1250 0.1250 0.1200 0.1200 498,700 +0.00(+0.00%)
Nov 16, 2020 0.1250 0.1250 0.1200 0.1200 508,922 +0.00(+0.00%)
Nov 13, 2020 0.1300 0.1300 0.1200 0.1200 198 -0.01(-7.69%)
Nov 12, 2020 0.1300 0.1400 0.1300 0.1300 1,282,018 +0.00(+0.00%)
Nov 11, 2020 0.1300 0.1350 0.1300 0.1300 875,373 -0.01(-3.70%)
Nov 10, 2020 0.1400 0.1400 0.1300 0.1350 474,083 -0.01(-3.57%)
Nov 09, 2020 0.1550 0.1600 0.1400 0.1400 1,262,805 +0.00(+0.00%)
Nov 06, 2020 0.1300 0.1500 0.1300 0.1400 276 +0.02(+12.00%)
Nov 05, 2020 0.1250 0.1250 0.1200 0.1250 569,630 +0.00(+0.00%)
Nov 04, 2020 0.1300 0.1300 0.1200 0.1250 494,250 +0.01(+4.17%)
Nov 03, 2020 0.1250 0.1300 0.1200 0.1200 381,011 +0.00(+0.00%)
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.