ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,025.65
-0.20%
US Tech 100
16,890.40
-0.55%
Dow Jones
37,880.91
0.17%
Brent Oil
84.705
-1.39%
Bitcoin
57,334.96
-5.39%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Vivos Inc (QB) (RDGL)

  7. Vivos Inc (QB) (RDGL) Historical

RDGL Vivos Inc (QB)

0.1798
0.00733 (4.25%)
Last Updated: 10:32:26
Delayed by 15 minutes

RDGL Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 30 2024 0.172475 0.01548 9.86% 0.159 0.1735 0.1515 1,683,535
Apr 29 2024 0.157 0.007 4.67% 0.1473 0.18 0.135 5,063,167
Apr 26 2024 0.15 0.0301 25.10% 0.12 0.1599 0.12 2,763,974
Apr 25 2024 0.1199 0.00115 0.97% 0.1229 0.124 0.104 1,061,702
Apr 24 2024 0.11875 0.01375 13.10% 0.104 0.1203 0.1034 1,558,667
Apr 23 2024 0.105 -0.0015 -1.41% 0.1031 0.107 0.103 230,748
Apr 22 2024 0.1065 0.0005 0.47% 0.106 0.1067 0.101 399,559
Apr 19 2024 0.106 0.0029 2.81% 0.1031 0.1072 0.0975 1,356,556
Apr 18 2024 0.1031 -0.00228 -2.16% 0.1055 0.1055 0.1001 501,366
Apr 17 2024 0.10538 -0.00457 -4.16% 0.115 0.115 0.102 761,882
Apr 16 2024 0.10995 0.00055 0.50% 0.109 0.11 0.1001 1,387,745
Apr 15 2024 0.1094 0.005 4.79% 0.1097 0.1199 0.0955 2,581,378
Apr 12 2024 0.1044 -0.0039 -3.60% 0.11 0.1148 0.096 3,308,376
Apr 11 2024 0.1083 0.0163 17.72% 0.0944 0.11 0.0932 4,399,300
Apr 10 2024 0.092 0.00776 9.21% 0.0854 0.0978 0.08395 1,574,018
Apr 09 2024 0.08424 0.003 3.69% 0.0824 0.085 0.0801 862,358
Apr 08 2024 0.08124 0.00124 1.55% 0.081 0.0825 0.076 446,042
Apr 05 2024 0.08 0.004 5.26% 0.076 0.08 0.074 1,207,302
Apr 04 2024 0.076 -0.0032 -4.04% 0.0799 0.0799 0.0751 309,238
Apr 03 2024 0.0792 0.0038 5.04% 0.0759 0.08298 0.0753 1,080,351
Apr 02 2024 0.0754 0.00145 1.96% 0.0749 0.0762 0.0723 852,263
Apr 01 2024 0.07395 0.0017 2.35% 0.071 0.077 0.0704 1,129,988
Mar 28 2024 0.07225 0.00125 1.76% 0.07 0.07225 0.0699 218,239
Mar 27 2024 0.071 -0.0005 -0.70% 0.072 0.073 0.07 206,551
Mar 26 2024 0.0715 0.00338 4.96% 0.0694 0.073 0.05986 630,426
Mar 25 2024 0.06812 -0.00004 -0.06% 0.067 0.0699 0.061 351,974
Mar 22 2024 0.06816 -0.00174 -2.49% 0.0699 0.0699 0.0665 171,987
Mar 21 2024 0.0699 0.00005 0.07% 0.0699 0.0699 0.0665 153,020
Mar 20 2024 0.06985 0.00165 2.42% 0.0699 0.0724 0.0665 264,134
Mar 19 2024 0.0682 -0.0042 -5.80% 0.0711 0.0729 0.0651 654,310
Mar 18 2024 0.0724 0.00011 0.15% 0.0735 0.077 0.0711 214,628
Mar 15 2024 0.07229 -0.00071 -0.97% 0.073 0.077 0.0661 316,401
Mar 14 2024 0.073 -0.0019 -2.54% 0.077 0.0774 0.0661 645,036
Mar 13 2024 0.0749 0.001 1.35% 0.0741 0.075 0.0712 126,585
Mar 12 2024 0.0739 -0.0002 -0.27% 0.075 0.0754 0.071 536,161
Mar 11 2024 0.0741 0.0005 0.68% 0.073 0.075 0.07 288,217
Mar 08 2024 0.0736 0.00225 3.15% 0.0718 0.0748 0.0708 757,212
Mar 07 2024 0.07135 0.00569 8.67% 0.0681 0.0735 0.0641 1,219,345
Mar 06 2024 0.06566 0.00366 5.90% 0.062 0.07121 0.062 335,703
Mar 05 2024 0.062 0.006 10.71% 0.056 0.0625 0.056 196,028
Mar 04 2024 0.056 -0.006 -9.68% 0.0625 0.0652 0.0521 1,190,684
Mar 01 2024 0.062 0.01029 19.90% 0.0524 0.0624 0.0524 1,256,269
Feb 29 2024 0.05171 -0.00134 -2.53% 0.054 0.054 0.049 1,297,825
Feb 28 2024 0.05305 -0.0016 -2.93% 0.053 0.0569 0.0521 642,982
Feb 27 2024 0.05465 0.00127 2.38% 0.0549 0.0592 0.0526 341,527
Feb 26 2024 0.05338 -0.00252 -4.51% 0.0559 0.0589 0.0511 1,787,626
Feb 23 2024 0.0559 0.0049 9.61% 0.0526 0.0559 0.049 1,040,335
Feb 22 2024 0.051 -0.00253 -4.72% 0.054 0.054 0.04975 1,446,780
Feb 21 2024 0.053525 0.00351 7.01% 0.04995 0.057 0.04995 543,367
Feb 20 2024 0.05002 -0.00098 -1.92% 0.051 0.053 0.0499 1,356,572
Feb 16 2024 0.051 -0.0038 -6.93% 0.0565 0.0565 0.0503 906,717
Feb 15 2024 0.0548 -0.0038 -6.48% 0.0559 0.0587 0.0537 146,059
Feb 14 2024 0.0586 0.00028 0.48% 0.0589 0.0589 0.053 724,191
Feb 13 2024 0.05832 0.00002 0.03% 0.0566 0.0588 0.0566 412,600
Feb 12 2024 0.0583 0.0017 3.00% 0.0566 0.0583 0.0561 86,936
Feb 09 2024 0.0566 0.00 0.00% 0.0553 0.0566 0.054 10,525
Feb 08 2024 0.0566 0.00265 4.91% 0.053 0.0567 0.053 29,244
Feb 07 2024 0.05395 -0.00129 -2.34% 0.0595 0.0595 0.051 513,582
Feb 06 2024 0.05524 0.00221 4.17% 0.0539 0.0597 0.0515 253,431
Feb 05 2024 0.05303 -0.00497 -8.57% 0.058 0.05864 0.05012 1,480,545
Feb 02 2024 0.058 0.00 0.00% 0.055 0.0593 0.0542 642,550
Feb 01 2024 0.058 -0.0003 -0.51% 0.0561 0.0593 0.0539 405,855

Your Recent History

USOTC
RDGL
Vivos (QB)
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved