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 (%)
Aug 31, 2020 0.2350 0.2350 0.2300 0.2350 906 +0.00(+0.00%)
Aug 28, 2020 0.2350 0.2400 0.2300 0.2350 16 +0.00(+0.00%)
Aug 27, 2020 0.2300 0.2350 0.2300 0.2350 605 +0.00(+0.00%)
Aug 26, 2020 0.2250 0.2350 0.2250 0.2350 1,329 +0.00(+2.17%)
Aug 25, 2020 0.2300 0.2300 0.2250 0.2300 1,928 +0.00(+0.00%)
Aug 24, 2020 0.2300 0.2350 0.2250 0.2300 1,660 +0.00(+0.00%)
Aug 21, 2020 0.2350 0.2400 0.2300 0.2300 3,316 -0.01(-4.17%)
Aug 20, 2020 0.2500 0.2500 0.2400 0.2400 265,116 -0.01(-2.04%)
Aug 19, 2020 0.2600 0.2700 0.2400 0.2450 271,782 -0.02(-5.77%)
Aug 18, 2020 0.2600 0.2650 0.2600 0.2600 173,495 +0.00(+0.00%)
Aug 17, 2020 0.2700 0.2700 0.2600 0.2600 473,277 +0.00(+0.00%)
Aug 14, 2020 0.2500 0.2650 0.2450 0.2600 408,156 +0.02(+6.12%)
Aug 13, 2020 0.2450 0.2500 0.2450 0.2450 105,824 -0.01(-2.00%)
Aug 12, 2020 0.2400 0.2500 0.2400 0.2500 759,876 +0.01(+4.17%)
Aug 11, 2020 0.2500 0.2500 0.2400 0.2400 308,989 -0.01(-4.00%)
Aug 10, 2020 0.2450 0.2500 0.2450 0.2500 158,215 +0.01(+2.04%)
Aug 07, 2020 0.2450 0.2500 0.2400 0.2450 137,942 -0.01(-2.00%)
Aug 06, 2020 0.2450 0.2500 0.2450 0.2500 245,482 +0.01(+4.17%)
Aug 05, 2020 0.2450 0.2500 0.2400 0.2400 6,875 -0.01(-2.04%)
Aug 04, 2020 0.2500 0.2500 0.2400 0.2450 2,152 -0.01(-2.00%)
Jul 31, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 30, 2020 0.2450 0.2500 0.2450 0.2500 1,371 +0.00(+0.00%)
Jul 29, 2020 0.2450 0.2550 0.2450 0.2500 2,171 +0.00(+0.00%)
Jul 28, 2020 0.2350 0.2550 0.2350 0.2500 4,225 +0.01(+4.17%)
Jul 27, 2020 0.2400 0.2500 0.2400 0.2400 3,216 -0.01(-2.04%)
Jul 24, 2020 0.2300 0.2450 0.2250 0.2450 34 +0.01(+6.52%)
Jul 23, 2020 0.2300 0.2350 0.2250 0.2300 1,538 +0.00(+0.00%)
Jul 22, 2020 0.2300 0.2400 0.2300 0.2300 265,103 +0.00(+0.00%)
Jul 21, 2020 0.2500 0.2500 0.2300 0.2300 243,542 -0.02(-8.00%)
Jul 20, 2020 0.2500 0.2600 0.2500 0.2500 269,561 +0.00(+0.00%)
Jul 17, 2020 0.2300 0.2500 0.2300 0.2500 1,023,491 +0.02(+8.70%)
Jul 16, 2020 0.2300 0.2300 0.2300 0.2300 60,605 +0.00(+0.00%)
Jul 15, 2020 0.2300 0.2300 0.2300 0.2300 95,229 +0.00(+0.00%)
Jul 14, 2020 0.2300 0.2300 0.2300 0.2300 79,201 +0.00(+0.00%)
Jul 13, 2020 0.2400 0.2400 0.2200 0.2300 162,548 +0.00(+0.00%)
Jul 10, 2020 0.2300 0.2400 0.2300 0.2300 151,520 +0.01(+4.55%)
Jul 09, 2020 0.2300 0.2300 0.2200 0.2200 79,505 -0.01(-4.35%)
Jul 08, 2020 0.2300 0.2300 0.2300 0.2300 53,919 +0.00(+0.00%)
Jul 07, 2020 0.2400 0.2400 0.2300 0.2300 221,877 +0.00(+0.00%)
Jul 06, 2020 0.2300 0.2400 0.2300 0.2300 300,581 +0.00(+0.00%)
Jul 03, 2020 0.2400 0.2400 0.2300 0.2300 170,977 -0.01(-4.17%)
Jul 02, 2020 0.2400 0.2400 0.2400 0.2400 120,985 +0.00(+0.00%)
Jun 30, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 29, 2020 0.2400 0.2400 0.2300 0.2400 235,432 +0.00(+0.00%)
Jun 26, 2020 0.2400 0.2500 0.2300 0.2400 340,018 +0.00(+0.00%)
Jun 25, 2020 0.2300 0.2500 0.2200 0.2400 1,822,694 +0.00(+0.00%)
Jun 24, 2020 0.2400 0.2600 0.2400 0.2400 1,918,488 +0.01(+4.35%)
Jun 23, 2020 0.2400 0.2400 0.2300 0.2300 296,426 -0.01(-4.17%)
Jun 22, 2020 0.2400 0.2500 0.2300 0.2400 251,847 +0.00(+0.00%)
Jun 19, 2020 0.2300 0.2400 0.2300 0.2400 567,383 +0.02(+9.09%)
Jun 18, 2020 0.2200 0.2300 0.2200 0.2200 448,572 +0.00(+0.00%)
Jun 17, 2020 0.2400 0.2400 0.2200 0.2200 2,399,250 -0.02(-8.33%)
Jun 16, 2020 0.2400 0.2400 0.2300 0.2400 179,365 +0.00(+0.00%)
Jun 15, 2020 0.2400 0.2400 0.2300 0.2400 243,829 +0.00(+0.00%)
Jun 12, 2020 0.2300 0.2400 0.2300 0.2400 197,717 +0.01(+4.35%)
Jun 11, 2020 0.2400 0.2400 0.2300 0.2300 626,412 -0.02(-8.00%)
Jun 10, 2020 0.2500 0.2500 0.2500 0.2500 208,234 +0.00(+0.00%)
Jun 09, 2020 0.2600 0.2600 0.2500 0.2500 210,287 +0.00(+0.00%)
Jun 08, 2020 0.2400 0.2600 0.2400 0.2500 374,557 +0.01(+4.17%)
Jun 05, 2020 0.2500 0.2500 0.2400 0.2400 233,885 -0.01(-4.00%)
Jun 04, 2020 0.2500 0.2500 0.2400 0.2500 360,301 +0.00(+0.00%)
Jun 03, 2020 0.2400 0.2500 0.2400 0.2500 83,434 +0.00(+0.00%)
Jun 02, 2020 0.2400 0.2500 0.2400 0.2500 143,630 +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.