Vivos Inc. (RDGL)
OTCMKTS
· Delayed Price · Currency is USD
0.1359
+0.0001 (0.06%)
May 16, 2025, 4:00 PM EDT
Vivos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.06% | 624,916 |
| May 15, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.53% | 649,104 |
| May 14, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 1.11% | 558,784 |
| May 13, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 3.61% | 549,728 |
| May 12, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.48% | 1,030,975 |
| May 9, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | 1.81% | 665,742 |
| May 8, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.59% | 937,838 |
| May 7, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.91% | 385,539 |
| May 6, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -0.79% | 166,652 |
| May 5, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -6.11% | 584,738 |
| May 2, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 6.50% | 1,180,906 |
| May 1, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | 0.58% | 917,159 |
| Apr 30, 2025 | 0.14 | 0.17 | 0.13 | 0.14 | 0.14 | 3.04% | 2,488,495 |
| Apr 29, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -1.96% | 2,089,246 |
| Apr 28, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 9.72% | 1,541,413 |
| Apr 25, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 9.13% | 465,756 |
| Apr 24, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 9.52% | 684,100 |
| Apr 23, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 7.14% | 715,450 |
| Apr 22, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.26% | 1,183,257 |
| Apr 21, 2025 | 0.10 | 0.13 | 0.10 | 0.11 | 0.11 | 8.32% | 1,096,929 |
| Apr 17, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -14.05% | 1,286,264 |
| Apr 16, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -5.69% | 476,368 |
| Apr 15, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 12.84% | 1,950,630 |
| Apr 14, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.06% | 519,318 |
| Apr 11, 2025 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 13.55% | 1,055,731 |
| Apr 10, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -4.06% | 1,138,263 |
| Apr 9, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -1.31% | 1,331,719 |
| Apr 8, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -11.42% | 991,870 |
| Apr 7, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.63% | 395,387 |
| Apr 4, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -1.69% | 498,873 |
| Apr 3, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.00% | 512,482 |
| Apr 2, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.45% | 420,956 |
| Apr 1, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.44% | 305,828 |
| Mar 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.07% | 432,421 |
| Mar 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.69% | 262,712 |
| Mar 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.20% | 242,010 |
| Mar 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.42% | 148,089 |
| Mar 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.93% | 485,563 |
| Mar 24, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 1.79% | 660,297 |
| Mar 21, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 1.50% | 305,848 |
| Mar 20, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.73% | 141,882 |
| Mar 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.13% | 539,931 |
| Mar 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.23% | 224,183 |
| Mar 17, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.17% | 201,297 |
| Mar 14, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.34% | 396,395 |
| Mar 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.18% | 154,358 |
| Mar 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.08% | 341,730 |
| Mar 11, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.02% | 360,833 |
| Mar 10, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -7.44% | 685,969 |
| Mar 7, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.83% | 409,001 |