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 (%)
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%)
Apr 01, 2022 0.0800 0.0850 0.0750 0.0750 335,040 -0.01(-6.25%)
Mar 31, 2022 0.0800 0.0800 0.0800 0.0800 226,562 +0.00(+0.00%)
Mar 30, 2022 0.0800 0.0800 0.0750 0.0800 38,899 +0.01(+6.67%)
Mar 29, 2022 0.0800 0.0800 0.0750 0.0750 107,857 +0.00(+0.00%)
Mar 28, 2022 0.0800 0.0800 0.0750 0.0750 317,757 -0.01(-11.76%)
Mar 25, 2022 0.0850 0.0850 0.0750 0.0850 888,295 +0.00(+0.00%)
Mar 24, 2022 0.0750 0.0850 0.0700 0.0850 911,492 +0.01(+13.33%)
Mar 23, 2022 0.0700 0.0800 0.0700 0.0750 1,103,270 +0.00(+7.14%)
Mar 22, 2022 0.0700 0.0750 0.0650 0.0700 347,734 +0.00(+0.00%)
Mar 21, 2022 0.0750 0.0750 0.0700 0.0700 135,216 +0.00(+0.00%)
Mar 18, 2022 0.0750 0.0750 0.0700 0.0700 42,728 -0.00(-6.67%)
Mar 17, 2022 0.0700 0.0750 0.0700 0.0750 85,444 +0.00(+7.14%)
Mar 16, 2022 0.0700 0.0750 0.0700 0.0700 111,757 +0.00(+0.00%)
Mar 15, 2022 0.0700 0.0700 0.0700 0.0700 107,566 +0.00(+0.00%)
Mar 14, 2022 0.0700 0.0750 0.0700 0.0700 92,980 +0.00(+0.00%)
Mar 11, 2022 0.0750 0.0750 0.0700 0.0700 392,959 -0.00(-6.67%)
Mar 10, 2022 0.0750 0.0750 0.0700 0.0750 99,270 +0.00(+7.14%)
Mar 09, 2022 0.0700 0.0700 0.0700 0.0700 278,193 +0.00(+0.00%)
Mar 08, 2022 0.0700 0.0750 0.0700 0.0700 202,530 +0.00(+0.00%)
Mar 07, 2022 0.0700 0.0700 0.0700 0.0700 434,611 +0.00(+0.00%)
Mar 04, 2022 0.0700 0.0700 0.0700 0.0700 181,114 +0.00(+0.00%)
Mar 03, 2022 0.0700 0.0750 0.0700 0.0700 158,127 +0.00(+0.00%)
Mar 02, 2022 0.0700 0.0750 0.0700 0.0700 52,440 +0.00(+0.00%)
Mar 01, 2022 0.0700 0.0700 0.0700 0.0700 161,749 +0.00(+0.00%)
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%)
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.