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, 2022 0.0450 0 -0.01(-10.00%)
Jun 29, 2022 0.0400 0.0500 0.0400 0.0500 135,510 +0.00(+0.00%)
Jun 28, 2022 0.0450 0.0500 0.0400 0.0500 313,520 +0.01(+11.11%)
Jun 27, 2022 0.0500 0.0500 0.0450 0.0450 190,400 +0.00(+0.00%)
Jun 24, 2022 0.0500 0.0500 0.0450 0.0450 115,832 -0.01(-10.00%)
Jun 23, 2022 0.0400 0.0500 0.0400 0.0500 235,200 +0.01(+11.11%)
Jun 22, 2022 0.0400 0.0450 0.0400 0.0450 83,400 +0.00(+0.00%)
Jun 21, 2022 0.0450 0.0500 0.0400 0.0450 115,450 +0.00(+0.00%)
Jun 20, 2022 0.0450 0.0450 0.0400 0.0450 100,774 +0.00(+12.50%)
Jun 17, 2022 0.0450 0.0550 0.0400 0.0400 571,399 -0.00(-11.11%)
Jun 16, 2022 0.0450 0.0550 0.0450 0.0450 69,775 -0.01(-18.18%)
Jun 15, 2022 0.0500 0.0550 0.0500 0.0550 67,883 +0.00(+10.00%)
Jun 14, 2022 0.0450 0.0550 0.0450 0.0500 114,980 +0.00(+0.00%)
Jun 13, 2022 0.0450 0.0500 0.0450 0.0500 209,930 +0.00(+0.00%)
Jun 10, 2022 0.0500 0.0500 0.0450 0.0500 234,570 +0.01(+11.11%)
Jun 09, 2022 0.0500 0.0500 0.0450 0.0450 127,335 +0.00(+0.00%)
Jun 08, 2022 0.0500 0.0500 0.0450 0.0450 143,880 -0.01(-10.00%)
Jun 07, 2022 0.0500 0.0500 0.0450 0.0500 75,581 +0.00(+0.00%)
Jun 06, 2022 0.0550 0.0550 0.0450 0.0500 71,512 +0.00(+0.00%)
Jun 03, 2022 0.0450 0.0550 0.0450 0.0500 208,072 +0.01(+11.11%)
Jun 02, 2022 0.0550 0.0550 0.0450 0.0450 146,766 -0.01(-18.18%)
Jun 01, 2022 0.0450 0.0550 0.0450 0.0550 146,500 +0.00(+10.00%)
May 31, 2022 0.0500 0.0500 0.0500 0.0500 60,039 +0.00(+0.00%)
May 30, 2022 0.0450 0.0500 0.0450 0.0500 46,170 +0.00(+0.00%)
May 27, 2022 0.0550 0.0550 0.0450 0.0500 160,125 +0.00(+0.00%)
May 26, 2022 0.0500 0.0500 0.0500 0.0500 172,100 +0.00(+0.00%)
May 25, 2022 0.0500 0.0550 0.0500 0.0500 206,101 +0.00(+0.00%)
May 24, 2022 0.0550 0.0550 0.0500 0.0500 157,525 +0.00(+0.00%)
May 20, 2022 0.0500 0 +0.00(+0.00%)
May 19, 2022 0.0500 0.0550 0.0500 0.0500 273,906 +0.00(+0.00%)
May 18, 2022 0.0550 0.0550 0.0500 0.0500 207,022 +0.00(+0.00%)
May 17, 2022 0.0500 0.0550 0.0500 0.0500 121,747 +0.00(+0.00%)
May 16, 2022 0.0500 0.0500 0.0500 0.0500 76,535 +0.00(+0.00%)
May 13, 2022 0.0550 0.0550 0.0500 0.0500 465,515 +0.00(+0.00%)
May 12, 2022 0.0550 0.0550 0.0500 0.0500 320,750 -0.00(-9.09%)
May 11, 2022 0.0600 0.0600 0.0500 0.0550 538,504 -0.00(-8.33%)
May 10, 2022 0.0600 0.0650 0.0600 0.0600 285,260 +0.00(+0.00%)
May 09, 2022 0.0600 0.0600 0.0600 0.0600 323,340 -0.01(-7.69%)
May 06, 2022 0.0650 0.0650 0.0600 0.0650 28,500 +0.01(+8.33%)
May 05, 2022 0.0650 0.0650 0.0600 0.0600 388,350 +0.00(+0.00%)
May 04, 2022 0.0600 0.0600 0.0600 0.0600 83,503 +0.00(+0.00%)
May 03, 2022 0.0600 0.0600 0.0600 0.0600 124,520 +0.00(+0.00%)
May 02, 2022 0.0600 0.0600 0.0600 0.0600 180,100 -0.01(-7.69%)
Apr 29, 2022 0.0650 0.0700 0.0600 0.0650 475,555 +0.00(+0.00%)
Apr 28, 2022 0.0700 0.0700 0.0650 0.0650 70,874 +0.00(+0.00%)
Apr 27, 2022 0.0600 0.0700 0.0600 0.0650 433,561 +0.00(+0.00%)
Apr 26, 2022 0.0650 0.0700 0.0650 0.0650 454,649 +0.00(+0.00%)
Apr 25, 2022 0.0700 0.0700 0.0650 0.0650 279,831 -0.01(-7.14%)
Apr 22, 2022 0.0700 0.0700 0.0650 0.0700 64,501 +0.01(+7.69%)
Apr 21, 2022 0.0700 0.0700 0.0650 0.0650 201,577 -0.01(-7.14%)
Apr 20, 2022 0.0700 0.0750 0.0700 0.0700 990,911 +0.00(+0.00%)
Apr 19, 2022 0.0700 0.0700 0.0700 0.0700 19,631 -0.00(-6.67%)
Apr 18, 2022 0.0700 0.0750 0.0700 0.0750 252,346 +0.00(+7.14%)
Apr 14, 2022 0.0700 0 +0.00(+0.00%)
Apr 13, 2022 0.0700 0.0700 0.0700 0.0700 19,238 -0.00(-6.67%)
Apr 12, 2022 0.0750 0.0750 0.0750 0.0750 146,771 +0.00(+7.14%)
Apr 11, 2022 0.0700 0.0700 0.0700 0.0700 169,767 +0.00(+0.00%)
Apr 08, 2022 0.0750 0.0750 0.0700 0.0700 8,010 -0.00(-6.67%)
Apr 07, 2022 0.0750 0.0750 0.0700 0.0750 136,495 +0.00(+0.00%)
Apr 06, 2022 0.0750 0.0800 0.0750 0.0750 380,771 -0.01(-6.25%)
Apr 05, 2022 0.0750 0.0800 0.0750 0.0800 38,483 +0.00(+0.00%)
Apr 04, 2022 0.0800 0.0800 0.0800 0.0800 10,138 +0.01(+6.67%)
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.