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 (%)
Mar 31, 2021 0.1650 0.1700 0.1600 0.1700 864,950 +0.00(+0.00%)
Mar 30, 2021 0.1750 0.1800 0.1700 0.1700 544,122 -0.00(-2.86%)
Mar 29, 2021 0.1700 0.1750 0.1650 0.1750 416,386 +0.00(+2.94%)
Mar 26, 2021 0.1600 0.1700 0.1600 0.1700 210,679 +0.00(+0.00%)
Mar 25, 2021 0.1700 0.1700 0.1600 0.1700 211,037 +0.00(+0.00%)
Mar 24, 2021 0.1750 0.1750 0.1650 0.1700 865,008 +0.00(+0.00%)
Mar 23, 2021 0.1800 0.1800 0.1700 0.1700 966,320 -0.00(-2.86%)
Mar 22, 2021 0.1750 0.1800 0.1700 0.1750 540,818 +0.00(+0.00%)
Mar 19, 2021 0.1750 0.1800 0.1750 0.1750 383,021 +0.00(+0.00%)
Mar 18, 2021 0.1800 0.1800 0.1750 0.1750 413,300 -0.01(-2.78%)
Mar 17, 2021 0.1800 0.1800 0.1700 0.1800 421,414 +0.00(+0.00%)
Mar 16, 2021 0.1850 0.1900 0.1750 0.1800 986,330 -0.01(-2.70%)
Mar 15, 2021 0.1900 0.1900 0.1800 0.1850 541,858 +0.00(+0.00%)
Mar 12, 2021 0.1850 0.1850 0.1800 0.1850 1,476,739 +0.00(+0.00%)
Mar 11, 2021 0.1900 0.1900 0.1750 0.1850 2,686,568 +0.01(+8.82%)
Mar 10, 2021 0.1850 0.1850 0.1650 0.1700 1,649,522 -0.00(-2.86%)
Mar 09, 2021 0.1700 0.1900 0.1700 0.1750 1,858,618 +0.01(+6.06%)
Mar 08, 2021 0.1600 0.1700 0.1600 0.1650 2,203,122 +0.01(+6.45%)
Mar 05, 2021 0.1800 0.1800 0.1550 0.1550 4,435,476 -0.02(-11.43%)
Mar 04, 2021 0.1800 0.1850 0.1650 0.1750 2,847,279 -0.01(-2.78%)
Mar 03, 2021 0.1900 0.1900 0.1800 0.1800 1,341,953 -0.01(-5.26%)
Mar 02, 2021 0.2000 0.2000 0.1850 0.1900 1,554,943 -0.01(-2.56%)
Mar 01, 2021 0.2050 0.2050 0.1950 0.1950 894,950 +0.00(+0.00%)
Feb 26, 2021 0.1950 0.2000 0.1850 0.1950 3,449,413 +0.01(+2.63%)
Feb 25, 2021 0.2050 0.2050 0.1900 0.1900 2,009,805 -0.01(-6.17%)
Feb 24, 2021 0.2100 0.2100 0.1950 0.2025 2,710,000 -0.01(-3.57%)
Feb 23, 2021 0.2000 0.2150 0.1950 0.2100 4,826,635 -0.04(-14.29%)
Feb 22, 2021 0.2500 0.2550 0.2400 0.2450 551,281 -0.01(-2.00%)
Feb 19, 2021 0.2350 0.2550 0.2300 0.2500 701,595 +0.02(+8.70%)
Feb 18, 2021 0.2550 0.2550 0.2300 0.2300 1,733,387 -0.04(-13.21%)
Feb 17, 2021 0.2800 0.2800 0.2500 0.2650 1,374,394 -0.02(-7.02%)
Feb 16, 2021 0.2900 0.3050 0.2650 0.2850 3,381,746 +0.00(+1.79%)
Feb 12, 2021 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
Feb 11, 2021 0.3800 0.3800 0.2750 0.2750 6,877,195 -0.08(-23.61%)
Feb 10, 2021 0.3300 0.4100 0.3300 0.3600 8,736,227 +0.04(+14.29%)
Feb 09, 2021 0.2800 0.3150 0.2800 0.3150 4,764,697 +0.04(+14.55%)
Feb 08, 2021 0.2500 0.2900 0.2500 0.2750 4,760,282 +0.03(+12.24%)
Feb 05, 2021 0.2250 0.2500 0.2250 0.2450 3,051,625 +0.02(+8.89%)
Feb 04, 2021 0.2200 0.2300 0.2050 0.2250 1,619,104 +0.01(+2.27%)
Feb 03, 2021 0.2200 0.2200 0.2100 0.2200 1,214,731 +0.01(+4.76%)
Feb 02, 2021 0.2000 0.2100 0.1900 0.2100 1,158,502 +0.01(+7.69%)
Feb 01, 2021 0.1900 0.1950 0.1850 0.1950 390,321 +0.01(+5.41%)
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%)
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.