Replenish Nutrients Holding Corp. (VVIVF)
OTCMKTS · Delayed Price · Currency is USD
0.1874
+0.0057 (3.14%)
At close: Sep 25, 2026
VVIVF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.14% | 3,755 |
| Sep 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.66% | 7,500 |
| Sep 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.75% | 33,500 |
| Sep 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.03% | 11,000 |
| Sep 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.12% | 21,000 |
| Sep 18, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.79% | 23,935 |
| Sep 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.47% | 10,500 |
| Sep 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.18% | 14,999 |
| Sep 14, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 2.04% | 18,515 |
| Sep 10, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -9.85% | 5,720 |
| Sep 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.92% | 1,004 |
| Sep 8, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 0.77% | 14,507 |
| Sep 2, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.49% | 11,500 |
| Sep 1, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.71% | 5,225 |
| Aug 31, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.29% | 1,000 |
| Aug 28, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.66% | 24,120 |
| Aug 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 6.37% | 33,808 |
| Aug 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.59% | 10,000 |
| Aug 25, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.18% | 234,390 |
| Aug 24, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 15.01% | 15,127 |
| Aug 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.64% | 135,573 |
| Aug 20, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 14.13% | 143,100 |
| Aug 19, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.52% | 102,500 |
| Aug 18, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.23% | 91,000 |
| Aug 17, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 13.76% | 8,410 |
| Aug 14, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -7.27% | 24,250 |
| Aug 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.96% | 610 |
| Aug 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.95% | 10,000 |
| Aug 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 12.53% | 4,310 |
| Aug 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.87% | 5,700 |
| Jul 31, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 5,325 |
| Jul 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 199,500 |
| Jul 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.83% | 70,500 |
| Jul 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.69% | 32,001 |
| Jul 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.06% | 16,650 |
| Jul 24, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -5.82% | 147,856 |
| Jul 23, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 20.74% | 298,150 |
| Jul 22, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 14.43% | 208,500 |
| Jul 21, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.85% | 34,200 |
| Jul 20, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 14.87% | 241,900 |
| Jul 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.44% | 135,540 |
| Jul 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 51,000 |
| Jul 13, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -1.16% | 25,900 |
| Jul 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.26% | 5,270 |
| Jul 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.53% | 93,500 |
| Jul 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.08% | 116,014 |
| Jul 7, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -5.36% | 206,000 |
| Jul 6, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 27.79% | 122,650 |
| Jul 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.32% | 5,000 |
| Jun 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.56% | 85,000 |