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 (%)
Apr 30, 2021 0.1500 0.1500 0.1450 0.1450 132,054 -0.01(-3.33%)
Apr 29, 2021 0.1550 0.1550 0.1450 0.1500 623,190 +0.00(+0.00%)
Apr 28, 2021 0.1500 0.1500 0.1450 0.1500 272,435 +0.00(+0.00%)
Apr 27, 2021 0.1500 0.1500 0.1450 0.1500 255,121 +0.00(+0.00%)
Apr 26, 2021 0.1500 0.1500 0.1450 0.1500 249,386 +0.00(+0.00%)
Apr 23, 2021 0.1500 0.1500 0.1400 0.1500 384,090 +0.01(+3.45%)
Apr 22, 2021 0.1450 0.1500 0.1450 0.1450 136,209 +0.00(+0.00%)
Apr 21, 2021 0.1450 0.1500 0.1400 0.1450 568,757 -0.01(-3.33%)
Apr 20, 2021 0.1550 0.1550 0.1450 0.1500 527,424 +0.00(+0.00%)
Apr 19, 2021 0.1550 0.1550 0.1500 0.1500 698,111 +0.00(+0.00%)
Apr 16, 2021 0.1500 0.1550 0.1500 0.1500 483,470 +0.00(+0.00%)
Apr 15, 2021 0.1600 0.1600 0.1500 0.1500 680,878 -0.01(-3.23%)
Apr 14, 2021 0.1650 0.1650 0.1550 0.1550 998,760 -0.01(-6.06%)
Apr 13, 2021 0.1600 0.1650 0.1600 0.1650 353,516 +0.00(+0.00%)
Apr 12, 2021 0.1700 0.1700 0.1600 0.1650 385,831 +0.00(+0.00%)
Apr 09, 2021 0.1650 0.1700 0.1650 0.1650 431,486 +0.00(+0.00%)
Apr 08, 2021 0.1650 0.1700 0.1650 0.1650 444,393 +0.00(+0.00%)
Apr 07, 2021 0.1600 0.1650 0.1600 0.1650 258,960 +0.01(+3.13%)
Apr 06, 2021 0.1650 0.1700 0.1600 0.1600 427,425 -0.01(-4.48%)
Apr 05, 2021 0.1650 0.1700 0.1650 0.1675 440,018 +0.01(+4.69%)
Apr 01, 2021 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
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%)
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.