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 (%)
Sep 30, 2022 0.0250 0.0300 0.0250 0.0250 97,165 +0.00(+0.00%)
Sep 29, 2022 0.0250 0.0300 0.0250 0.0250 465,000 -0.00(-16.67%)
Sep 28, 2022 0.0350 0.0350 0.0250 0.0300 250,847 +0.00(+0.00%)
Sep 27, 2022 0.0300 0.0350 0.0300 0.0300 120,165 +0.00(+0.00%)
Sep 26, 2022 0.0300 0.0300 0.0300 0.0300 84,750 +0.00(+0.00%)
Sep 23, 2022 0.0300 0.0300 0.0300 0.0300 29,300 +0.00(+0.00%)
Sep 22, 2022 0.0300 0.0350 0.0300 0.0300 163,999 -0.01(-14.29%)
Sep 21, 2022 0.0350 0.0350 0.0350 0.0350 23,264 +0.00(+0.00%)
Sep 20, 2022 0.0350 0.0400 0.0300 0.0350 386,217 +0.00(+0.00%)
Sep 19, 2022 0.0350 0.0350 0.0350 0.0350 334,464 +0.00(+0.00%)
Sep 16, 2022 0.0350 0.0400 0.0350 0.0350 26,500 +0.00(+0.00%)
Sep 15, 2022 0.0350 0.0350 0.0350 0.0350 6,399 +0.00(+0.00%)
Sep 14, 2022 0.0350 0.0350 0.0350 0.0350 13,000 +0.00(+0.00%)
Sep 13, 2022 0.0350 0.0350 0.0350 0.0350 3,742 -0.00(-12.50%)
Sep 12, 2022 0.0400 0.0400 0.0350 0.0400 169,823 +0.00(+0.00%)
Sep 09, 2022 0.0350 0.0400 0.0350 0.0400 66,604 +0.00(+0.00%)
Sep 08, 2022 0.0350 0.0400 0.0350 0.0400 111,942 +0.00(+0.00%)
Sep 07, 2022 0.0350 0.0400 0.0350 0.0400 107,500 +0.00(+0.00%)
Sep 06, 2022 0.0400 0.0400 0.0400 0.0400 67,728 +0.00(+0.00%)
Sep 02, 2022 0.0400 0 +0.00(+0.00%)
Sep 01, 2022 0.0400 0.0450 0.0400 0.0400 59,912 -0.00(-11.11%)
Aug 31, 2022 0.0350 0.0450 0.0350 0.0450 602,779 +0.01(+28.57%)
Aug 30, 2022 0.0350 0.0400 0.0350 0.0350 106,400 +0.00(+0.00%)
Aug 29, 2022 0.0350 0.0350 0.0350 0.0350 45,468 +0.00(+0.00%)
Aug 26, 2022 0.0400 0.0400 0.0350 0.0350 224,520 -0.00(-12.50%)
Aug 25, 2022 0.0400 0.0400 0.0400 0.0400 156,711 +0.00(+0.00%)
Aug 24, 2022 0.0400 0.0450 0.0400 0.0400 180,207 +0.00(+0.00%)
Aug 23, 2022 0.0400 0.0400 0.0400 0.0400 157,448 +0.00(+0.00%)
Aug 22, 2022 0.0450 0.0450 0.0400 0.0400 120,129 +0.00(+0.00%)
Aug 19, 2022 0.0450 0.0450 0.0400 0.0400 204,883 -0.00(-11.11%)
Aug 18, 2022 0.0450 0.0450 0.0400 0.0450 24,000 +0.00(+12.50%)
Aug 17, 2022 0.0400 0.0450 0.0400 0.0400 87,100 +0.00(+0.00%)
Aug 16, 2022 0.0450 0.0450 0.0400 0.0400 703,116 -0.00(-11.11%)
Aug 15, 2022 0.0450 0.0450 0.0450 0.0450 8,723 +0.00(+0.00%)
Aug 12, 2022 0.0500 0.0500 0.0450 0.0450 56,160 -0.01(-10.00%)
Aug 11, 2022 0.0450 0.0500 0.0450 0.0500 12,738 +0.01(+11.11%)
Aug 10, 2022 0.0450 0.0500 0.0450 0.0450 84,600 +0.00(+0.00%)
Aug 09, 2022 0.0450 0.0500 0.0450 0.0450 498,840 +0.00(+0.00%)
Aug 08, 2022 0.0500 0.0500 0.0450 0.0450 131,841 +0.00(+0.00%)
Aug 05, 2022 0.0450 0.0500 0.0450 0.0450 31,340 -0.01(-10.00%)
Aug 04, 2022 0.0450 0.0500 0.0450 0.0500 299,718 +0.01(+11.11%)
Aug 03, 2022 0.0500 0.0500 0.0450 0.0450 13,250 +0.00(+0.00%)
Aug 02, 2022 0.0450 0.0500 0.0450 0.0450 453,253 +0.00(+0.00%)
Jul 29, 2022 0.0450 0 +0.00(+0.00%)
Jul 28, 2022 0.0500 0.0500 0.0450 0.0450 33,133 +0.00(+0.00%)
Jul 27, 2022 0.0450 0.0450 0.0450 0.0450 44,235 +0.00(+0.00%)
Jul 26, 2022 0.0500 0.0500 0.0450 0.0450 6,376 +0.00(+0.00%)
Jul 25, 2022 0.0500 0.0500 0.0450 0.0450 67,926 -0.01(-10.00%)
Jul 22, 2022 0.0450 0.0550 0.0450 0.0500 684,241 +0.00(+0.00%)
Jul 21, 2022 0.0450 0.0500 0.0450 0.0500 125,250 +0.00(+0.00%)
Jul 20, 2022 0.0500 0.0500 0.0450 0.0500 83,988 +0.00(+0.00%)
Jul 19, 2022 0.0450 0.0500 0.0450 0.0500 59,679 +0.01(+11.11%)
Jul 18, 2022 0.0500 0.0500 0.0450 0.0450 171,051 -0.01(-10.00%)
Jul 15, 2022 0.0500 0.0500 0.0450 0.0500 66,060 +0.00(+0.00%)
Jul 14, 2022 0.0500 0.0500 0.0450 0.0500 75,734 +0.01(+11.11%)
Jul 13, 2022 0.0450 0.0500 0.0450 0.0450 122,460 -0.01(-10.00%)
Jul 12, 2022 0.0400 0.0500 0.0400 0.0500 145,801 +0.01(+11.11%)
Jul 11, 2022 0.0450 0.0500 0.0400 0.0450 211,967 +0.00(+0.00%)
Jul 08, 2022 0.0450 0.0500 0.0400 0.0450 129,435 +0.00(+0.00%)
Jul 07, 2022 0.0450 0.0500 0.0400 0.0450 239,250 +0.00(+0.00%)
Jul 06, 2022 0.0450 0.0450 0.0400 0.0450 106,095 +0.00(+12.50%)
Jul 05, 2022 0.0450 0.0450 0.0400 0.0400 100,955 -0.00(-11.11%)
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.