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 (%)
Dec 31, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 30, 2021 0.0750 0.0800 0.0750 0.0800 132,306 +0.00(+0.00%)
Dec 29, 2021 0.0800 0.0800 0.0750 0.0800 783,242 +0.00(+0.00%)
Dec 24, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 23, 2021 0.0750 0.0800 0.0750 0.0800 195,240 +0.01(+6.67%)
Dec 22, 2021 0.0750 0.0800 0.0750 0.0750 758,139 +0.00(+0.00%)
Dec 21, 2021 0.0750 0.0800 0.0700 0.0750 615,690 +0.00(+0.00%)
Dec 20, 2021 0.0700 0.0750 0.0700 0.0750 410,983 -0.01(-6.25%)
Dec 17, 2021 0.0800 0.0800 0.0700 0.0800 335,393 +0.01(+6.67%)
Dec 16, 2021 0.0750 0.0800 0.0750 0.0750 888,788 +0.00(+0.00%)
Dec 15, 2021 0.0800 0.0800 0.0750 0.0750 333,873 +0.00(+0.00%)
Dec 14, 2021 0.0750 0.0800 0.0750 0.0750 146,627 -0.01(-6.25%)
Dec 13, 2021 0.0800 0.0800 0.0750 0.0800 287,024 -0.01(-5.88%)
Dec 10, 2021 0.0800 0.0850 0.0750 0.0850 769,542 +0.00(+0.00%)
Dec 09, 2021 0.0850 0.0900 0.0800 0.0850 112,576 +0.00(+0.00%)
Dec 08, 2021 0.0800 0.0900 0.0800 0.0850 223,164 +0.01(+6.25%)
Dec 07, 2021 0.0850 0.0850 0.0800 0.0800 313,954 +0.00(+0.00%)
Dec 06, 2021 0.0900 0.0900 0.0800 0.0800 292,094 -0.01(-5.88%)
Dec 03, 2021 0.0900 0.0900 0.0850 0.0850 636,022 -0.00(-5.56%)
Dec 02, 2021 0.0850 0.0900 0.0850 0.0900 152,828 +0.00(+5.88%)
Dec 01, 2021 0.0900 0.0950 0.0850 0.0850 239,286 -0.00(-5.56%)
Nov 30, 2021 0.0950 0.0950 0.0850 0.0900 341,696 +0.00(+5.88%)
Nov 29, 2021 0.0950 0.0950 0.0850 0.0850 691,773 -0.01(-10.53%)
Nov 26, 2021 0.0950 0.1000 0.0900 0.0950 234,950 +0.00(+0.00%)
Nov 25, 2021 0.0950 0.0950 0.0900 0.0950 326,143 +0.00(+0.00%)
Nov 24, 2021 0.0900 0.0950 0.0900 0.0950 289,073 +0.01(+5.56%)
Nov 23, 2021 0.0900 0.1000 0.0900 0.0900 149,945 -0.01(-10.00%)
Nov 22, 2021 0.1050 0.1050 0.0900 0.1000 664,013 +0.01(+5.26%)
Nov 19, 2021 0.1000 0.1050 0.0950 0.0950 556,521 -0.01(-9.52%)
Nov 18, 2021 0.1050 0.1050 0.1000 0.1050 465,308 +0.00(+0.00%)
Nov 17, 2021 0.1100 0.1150 0.1050 0.1050 438,728 -0.01(-4.55%)
Nov 16, 2021 0.1150 0.1150 0.1050 0.1100 631,173 -0.01(-12.00%)
Nov 15, 2021 0.1100 0.1250 0.1100 0.1250 866,521 +0.01(+13.64%)
Nov 12, 2021 0.1100 0.1150 0.1050 0.1100 156,918 +0.00(+0.00%)
Nov 11, 2021 0.1100 0.1150 0.1050 0.1100 330,906 +0.00(+0.00%)
Nov 10, 2021 0.1100 0.1100 306,198 +0.00(+0.00%)
Nov 09, 2021 0.1100 0.1150 0.1050 0.1100 174,951 +0.01(+4.76%)
Nov 08, 2021 0.1050 0.1100 0.1050 0.1050 238,905 +0.00(+0.00%)
Nov 05, 2021 0.1100 0.1100 0.1050 0.1050 106,171 +0.00(+0.00%)
Nov 04, 2021 0.1100 0.1150 0.1050 0.1050 244,064 +0.00(+0.00%)
Nov 03, 2021 0.1050 0.1100 0.1050 0.1050 141,971 +0.00(+0.00%)
Nov 02, 2021 0.1100 0.1150 0.1050 0.1050 275,290 -0.01(-4.55%)
Nov 01, 2021 0.1050 0.1150 0.1000 0.1100 368,662 +0.01(+4.76%)
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%)
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.