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, 2022 0.0800 0.0800 0.0800 0.0800 226,562 +0.00(+0.00%)
Mar 30, 2022 0.0800 0.0800 0.0750 0.0800 38,899 +0.01(+6.67%)
Mar 29, 2022 0.0800 0.0800 0.0750 0.0750 107,857 +0.00(+0.00%)
Mar 28, 2022 0.0800 0.0800 0.0750 0.0750 317,757 -0.01(-11.76%)
Mar 25, 2022 0.0850 0.0850 0.0750 0.0850 888,295 +0.00(+0.00%)
Mar 24, 2022 0.0750 0.0850 0.0700 0.0850 911,492 +0.01(+13.33%)
Mar 23, 2022 0.0700 0.0800 0.0700 0.0750 1,103,270 +0.00(+7.14%)
Mar 22, 2022 0.0700 0.0750 0.0650 0.0700 347,734 +0.00(+0.00%)
Mar 21, 2022 0.0750 0.0750 0.0700 0.0700 135,216 +0.00(+0.00%)
Mar 18, 2022 0.0750 0.0750 0.0700 0.0700 42,728 -0.00(-6.67%)
Mar 17, 2022 0.0700 0.0750 0.0700 0.0750 85,444 +0.00(+7.14%)
Mar 16, 2022 0.0700 0.0750 0.0700 0.0700 111,757 +0.00(+0.00%)
Mar 15, 2022 0.0700 0.0700 0.0700 0.0700 107,566 +0.00(+0.00%)
Mar 14, 2022 0.0700 0.0750 0.0700 0.0700 92,980 +0.00(+0.00%)
Mar 11, 2022 0.0750 0.0750 0.0700 0.0700 392,959 -0.00(-6.67%)
Mar 10, 2022 0.0750 0.0750 0.0700 0.0750 99,270 +0.00(+7.14%)
Mar 09, 2022 0.0700 0.0700 0.0700 0.0700 278,193 +0.00(+0.00%)
Mar 08, 2022 0.0700 0.0750 0.0700 0.0700 202,530 +0.00(+0.00%)
Mar 07, 2022 0.0700 0.0700 0.0700 0.0700 434,611 +0.00(+0.00%)
Mar 04, 2022 0.0700 0.0700 0.0700 0.0700 181,114 +0.00(+0.00%)
Mar 03, 2022 0.0700 0.0750 0.0700 0.0700 158,127 +0.00(+0.00%)
Mar 02, 2022 0.0700 0.0750 0.0700 0.0700 52,440 +0.00(+0.00%)
Mar 01, 2022 0.0700 0.0700 0.0700 0.0700 161,749 +0.00(+0.00%)
Feb 28, 2022 0.0700 0.0750 0.0700 0.0700 35,136 +0.00(+0.00%)
Feb 25, 2022 0.0700 0.0750 0.0700 0.0700 85,663 +0.00(+0.00%)
Feb 24, 2022 0.0750 0.0750 0.0700 0.0700 186,184 -0.00(-6.67%)
Feb 23, 2022 0.0750 0.0800 0.0750 0.0750 504,681 +0.00(+0.00%)
Feb 22, 2022 0.0800 0.0800 0.0750 0.0750 204,331 -0.01(-6.25%)
Feb 18, 2022 0.0800 0 +0.00(+0.00%)
Feb 17, 2022 0.0850 0.0850 0.0800 0.0800 305,560 +0.00(+0.00%)
Feb 16, 2022 0.0800 0.0850 0.0800 0.0800 272,300 -0.01(-5.88%)
Feb 15, 2022 0.0900 0.0900 0.0800 0.0850 189,443 +0.00(+0.00%)
Feb 14, 2022 0.0800 0.0900 0.0800 0.0850 747,510 +0.01(+13.33%)
Feb 11, 2022 0.0800 0.0850 0.0750 0.0750 297,193 -0.01(-6.25%)
Feb 10, 2022 0.0800 0.0900 0.0800 0.0800 1,673,845 +0.01(+6.67%)
Feb 09, 2022 0.0800 0.0800 0.0750 0.0750 51,336 +0.00(+0.00%)
Feb 08, 2022 0.0750 0.0750 0.0750 0.0750 160,025 +0.00(+0.00%)
Feb 07, 2022 0.0750 0.0800 0.0750 0.0750 282,708 -0.01(-6.25%)
Feb 04, 2022 0.0750 0.0800 0.0750 0.0800 204,173 +0.01(+6.67%)
Feb 03, 2022 0.0750 0.0750 268,314 +0.00(+0.00%)
Feb 02, 2022 0.0800 0.0800 0.0750 0.0750 264,900 +0.00(+0.00%)
Feb 01, 2022 0.0750 0.0800 0.0700 0.0750 304,425 -0.01(-6.25%)
Jan 31, 2022 0.0750 0.0800 0.0700 0.0800 518,671 +0.01(+6.67%)
Jan 28, 2022 0.0700 0.0750 0.0700 0.0750 70,782 +0.00(+7.14%)
Jan 27, 2022 0.0750 0.0750 0.0700 0.0700 251,158 +0.00(+0.00%)
Jan 26, 2022 0.0750 0.0750 0.0700 0.0700 35,334 +0.00(+0.00%)
Jan 25, 2022 0.0700 0.0750 0.0700 0.0700 240,695 +0.00(+0.00%)
Jan 24, 2022 0.0750 0.0750 0.0700 0.0700 577,469 -0.00(-6.67%)
Jan 21, 2022 0.0750 0.0750 0.0700 0.0750 263,458 +0.00(+0.00%)
Jan 20, 2022 0.0750 0.0800 0.0700 0.0750 442,904 -0.01(-6.25%)
Jan 19, 2022 0.0800 0.0800 0.0700 0.0800 443,820 +0.00(+0.00%)
Jan 18, 2022 0.0750 0.0800 0.0700 0.0800 943,458 +0.01(+6.67%)
Jan 17, 2022 0.0800 0.0800 0.0750 0.0750 145,015 -0.01(-6.25%)
Jan 14, 2022 0.0800 0.0800 0.0750 0.0800 58,689 +0.01(+6.67%)
Jan 13, 2022 0.0750 0.0800 0.0750 0.0750 129,337 +0.00(+0.00%)
Jan 12, 2022 0.0800 0.0800 0.0750 0.0750 86,742 +0.00(+0.00%)
Jan 11, 2022 0.0750 0.0800 0.0750 0.0750 123,127 +0.00(+0.00%)
Jan 10, 2022 0.0800 0.0800 0.0750 0.0750 244,451 +0.00(+0.00%)
Jan 07, 2022 0.0750 0.0800 0.0750 0.0750 90,806 +0.00(+0.00%)
Jan 06, 2022 0.0750 0.0800 0.0750 0.0750 149,262 +0.00(+0.00%)
Jan 05, 2022 0.0750 0.0800 0.0700 0.0750 737,429 +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.