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 (%)
Jun 30, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 29, 2021 0.1300 0.1350 0.1300 0.1300 211,858 +0.00(+0.00%)
Jun 28, 2021 0.1350 0.1350 0.1300 0.1300 174,037 -0.01(-3.70%)
Jun 25, 2021 0.1250 0.1350 0.1200 0.1350 1,746,706 +0.01(+8.00%)
Jun 24, 2021 0.1300 0.1300 0.1200 0.1250 839,786 +0.00(+0.00%)
Jun 23, 2021 0.1300 0.1350 0.1250 0.1250 723,832 -0.01(-3.85%)
Jun 22, 2021 0.1300 0.1350 0.1300 0.1300 710,906 +0.00(+0.00%)
Jun 21, 2021 0.1400 0.1400 0.1300 0.1300 135,048 -0.01(-3.70%)
Jun 18, 2021 0.1350 0.1400 0.1350 0.1350 314,148 -0.01(-3.57%)
Jun 17, 2021 0.1350 0.1400 0.1350 0.1400 131,674 +0.00(+0.00%)
Jun 16, 2021 0.1350 0.1400 0.1350 0.1400 136,479 +0.01(+3.70%)
Jun 15, 2021 0.1450 0.1450 0.1350 0.1350 136,500 -0.01(-3.57%)
Jun 14, 2021 0.1450 0.1450 0.1400 0.1400 287,495 +0.00(+0.00%)
Jun 11, 2021 0.1400 0.1450 0.1400 0.1400 144,176 +0.00(+0.00%)
Jun 10, 2021 0.1450 0.1450 0.1400 0.1400 120,721 +0.00(+0.00%)
Jun 09, 2021 0.1450 0.1450 0.1400 0.1400 269,779 +0.00(+0.00%)
Jun 08, 2021 0.1450 0.1450 0.1400 0.1400 266,551 -0.00(-3.45%)
Jun 07, 2021 0.1400 0.1450 0.1400 0.1450 103,359 +0.00(+3.57%)
Jun 04, 2021 0.1450 0.1450 0.1400 0.1400 87,520 +0.00(+0.00%)
Jun 03, 2021 14.50 0.1450 0.1400 0.1400 11,052,300 +0.00(+0.00%)
Jun 02, 2021 0.1450 0.1450 0.1400 0.1400 594,177 -0.00(-3.45%)
Jun 01, 2021 0.1500 0.1500 0.1400 0.1450 306,495 +0.00(+0.00%)
May 31, 2021 0.1500 0.1500 0.1450 0.1450 120,296 -0.01(-3.33%)
May 28, 2021 0.1400 0.1500 0.1350 0.1500 634,760 +0.01(+7.14%)
May 27, 2021 0.1350 0.1400 0.1350 0.1400 433,616 +0.01(+3.70%)
May 26, 2021 0.1350 0.1400 0.1300 0.1350 201,790 +0.00(+0.00%)
May 25, 2021 0.1300 0.1350 0.1300 0.1350 337,094 +0.01(+3.85%)
May 21, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 20, 2021 0.1300 0.1350 0.1300 0.1300 204,052 -0.01(-3.70%)
May 19, 2021 0.1350 0.1350 0.1300 0.1350 115,443 +0.00(+0.00%)
May 18, 2021 0.1400 0.1400 0.1300 0.1350 507,323 +0.00(+0.00%)
May 17, 2021 0.1350 0.1400 0.1350 0.1350 312,046 +0.00(+0.00%)
May 14, 2021 0.1350 0.1400 0.1350 0.1350 364,198 -0.01(-3.57%)
May 13, 2021 0.1350 0.1450 0.1350 0.1400 293,329 +0.00(+0.00%)
May 12, 2021 0.1400 0.1400 0.1350 0.1400 356,889 -0.00(-3.45%)
May 11, 2021 0.1400 0.1450 0.1400 0.1450 286,674 +0.00(+3.57%)
May 10, 2021 0.1500 0.1500 0.1400 0.1400 336,200 -0.01(-6.67%)
May 07, 2021 0.1400 0.1500 0.1400 0.1500 290,886 +0.01(+7.14%)
May 06, 2021 0.1400 0.1450 0.1400 0.1400 793,300 +0.00(+0.00%)
May 05, 2021 0.1450 0.1500 0.1400 0.1400 229,817 -0.00(-3.45%)
May 04, 2021 0.1500 0.1500 0.1400 0.1450 686,028 +0.00(+0.00%)
May 03, 2021 0.1500 0.1500 0.1450 0.1450 231,161 +0.00(+0.00%)
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%)
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.