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 (%)
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%)
Jan 04, 2022 0.0750 0.0800 0.0750 0.0750 407,430 -0.01(-6.25%)
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%)
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.