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 (%)
Oct 29, 2021 0.1100 0.1100 0.1050 0.1050 215,639 +0.00(+0.00%)
Oct 28, 2021 0.1200 0.1200 0.1050 0.1050 630,869 -0.01(-12.50%)
Oct 27, 2021 0.1350 0.1350 0.1200 0.1200 935,596 -0.01(-7.69%)
Oct 26, 2021 0.1200 0.1300 2,387,827 +0.02(+18.18%)
Oct 25, 2021 0.0950 0.1150 0.0950 0.1100 1,221,180 +0.02(+22.22%)
Oct 22, 2021 0.0900 0.0950 0.0900 0.0900 520,346 +0.00(+0.00%)
Oct 21, 2021 0.0950 0.0950 0.0850 0.0900 217,335 +0.00(+0.00%)
Oct 20, 2021 0.0900 0.0900 0.0900 0.0900 349,676 +0.00(+0.00%)
Oct 19, 2021 0.0850 0.0950 0.0850 0.0900 317,590 +0.00(+0.00%)
Oct 18, 2021 0.0850 0.0900 0.0850 0.0900 182,429 +0.00(+5.88%)
Oct 15, 2021 0.0850 0.0900 0.0850 0.0850 122,516 -0.00(-5.56%)
Oct 14, 2021 0.0900 0.0900 0.0850 0.0900 198,618 +0.00(+0.00%)
Oct 13, 2021 0.0850 0.0900 0.0850 0.0900 161,563 +0.00(+5.88%)
Oct 12, 2021 0.0950 0.0950 0.0850 0.0850 144,937 +0.00(+0.00%)
Oct 08, 2021 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Oct 07, 2021 0.0900 0.0900 0.0850 0.0900 210,804 +0.00(+0.00%)
Oct 06, 2021 0.0850 0.0900 0.0800 0.0900 497,059 +0.00(+5.88%)
Oct 05, 2021 0.0900 0.0900 0.0850 0.0850 100,653 -0.00(-5.56%)
Oct 04, 2021 0.0950 0.0950 0.0850 0.0900 951,796 -0.01(-5.26%)
Oct 01, 2021 0.1000 0.1000 0.0900 0.0950 370,898 +0.00(+0.00%)
Sep 30, 2021 0.1000 0.1000 0.0950 0.0950 138,250 +0.00(+0.00%)
Sep 29, 2021 0.0950 0.1000 0.0950 0.0950 288,279 +0.00(+0.00%)
Sep 28, 2021 0.0950 0.1000 0.0950 0.0950 109,344 +0.00(+0.00%)
Sep 27, 2021 0.1000 0.1000 0.0950 0.0950 208,312 +0.00(+0.00%)
Sep 24, 2021 0.1000 0.1000 0.0950 0.0950 185,204 -0.01(-5.00%)
Sep 23, 2021 0.1000 0.1050 0.0950 0.1000 465,328 +0.01(+5.26%)
Sep 22, 2021 0.0950 0.1000 0.0950 0.0950 321,439 +0.00(+0.00%)
Sep 21, 2021 0.0950 0.1000 0.0950 0.0950 264,175 -0.01(-5.00%)
Sep 20, 2021 0.1000 0.1050 0.0950 0.1000 504,148 +0.00(+0.00%)
Sep 17, 2021 0.1050 0.1100 0.1000 0.1000 278,102 -0.00(-4.76%)
Sep 16, 2021 0.1100 0.1100 0.1050 0.1050 370,470 +0.00(+0.00%)
Sep 15, 2021 0.1050 0.1100 0.1050 0.1050 323,480 -0.01(-4.55%)
Sep 14, 2021 0.1050 0.1100 0.1050 0.1100 259,922 -0.01(-4.35%)
Sep 13, 2021 0.1100 0.1150 0.1100 0.1150 281,868 +0.01(+4.55%)
Sep 10, 2021 0.1150 0.1150 0.1100 0.1100 68,293 +0.00(+0.00%)
Sep 09, 2021 0.1100 0.1100 0.1100 0.1100 648,079 +0.00(+0.00%)
Sep 08, 2021 0.1150 0.1200 0.1100 0.1100 122,493 -0.01(-8.33%)
Sep 07, 2021 0.1100 0.1200 0.1100 0.1200 454,453 +0.00(+4.35%)
Sep 03, 2021 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 02, 2021 0.1150 0.1200 0.1150 0.1150 159,094 +0.00(+0.00%)
Sep 01, 2021 0.1150 0.1200 0.1150 0.1150 171,578 -0.00(-4.17%)
Aug 31, 2021 0.1100 0.1200 0.1100 0.1200 329,455 +0.00(+4.35%)
Aug 30, 2021 0.1100 0.1150 0.1100 0.1150 109,258 +0.01(+4.55%)
Aug 27, 2021 0.1150 0.1150 0.1100 0.1100 131,984 -0.01(-4.35%)
Aug 26, 2021 0.1150 0.1150 0.1100 0.1150 180,565 +0.00(+0.00%)
Aug 25, 2021 0.1150 0.1150 0.1100 0.1150 265,625 +0.00(+0.00%)
Aug 24, 2021 0.1150 0.1150 0.1100 0.1150 112,826 +0.00(+0.00%)
Aug 23, 2021 0.1100 0.1150 0.1100 0.1150 298,741 +0.01(+4.55%)
Aug 20, 2021 0.1150 0.1150 0.1100 0.1100 205,526 +0.00(+0.00%)
Aug 19, 2021 0.1150 0.1150 0.1100 0.1100 134,787 -0.01(-4.35%)
Aug 18, 2021 0.1100 0.1150 0.1100 0.1150 135,320 +0.01(+4.55%)
Aug 17, 2021 0.1100 0.1150 0.1100 0.1100 1,095,070 -0.01(-4.35%)
Aug 16, 2021 0.1150 0.1150 0.1100 0.1150 318,011 -0.00(-4.17%)
Aug 13, 2021 0.1150 0.1200 0.1150 0.1200 93,181 +0.00(+4.35%)
Aug 12, 2021 0.1200 0.1200 0.1100 0.1150 244,066 -0.00(-4.17%)
Aug 11, 2021 0.1200 0.1200 0.1150 0.1200 184,049 +0.00(+0.00%)
Aug 10, 2021 0.1200 0.1200 0.1150 0.1200 150,642 +0.00(+0.00%)
Aug 09, 2021 0.1150 0.1200 0.1150 0.1200 56,541 +0.00(+0.00%)
Aug 06, 2021 0.1150 0.1200 0.1150 0.1200 151,454 +0.00(+4.35%)
Aug 05, 2021 0.1150 0.1200 0.1100 0.1150 367,424 +0.00(+0.00%)
Aug 04, 2021 0.1150 0.1200 0.1150 0.1150 359,504 -0.00(-4.17%)
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.