Replenish Nutrients Holding Corp. (VVIVF)
OTCMKTS · Delayed Price · Currency is USD
0.1891
0.00 (0.00%)
Sep 3, 2026, 4:00 PM EST
VVIVF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 7.46% | 250,000 |
| Jun 26, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 0.71% | 18,430 |
| Jun 25, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 0.51% | 74,500 |
| Jun 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.87% | 68,500 |
| Jun 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.27% | 15,000 |
| Jun 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.98% | 8,455 |
| Jun 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.75% | 1,033 |
| Jun 12, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -7.89% | 58,020 |
| Jun 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.12% | 6,000 |
| Jun 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.65% | 700 |
| Jun 9, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 0.60% | 83,000 |
| Jun 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.29% | 16,000 |