Financial News
Replenish Nutrients Hldg Corp (OP: VVIVF )
0.0360
+0.0005
(+1.41%)
Streaming Delayed Price
Updated: 10:15 AM EDT, Jun 14, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 26, 2021 | 0.3315 | 0.3396 | 0.3315 | 0.3396 | 1,100 | +0.01(+3.54%) |
| Feb 25, 2021 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 365 | -0.02(-5.31%) |
| Feb 24, 2021 | 0.3470 | 0.3470 | 0.3464 | 0.3464 | 1,148 | +0.01(+3.74%) |
| Feb 23, 2021 | 0.3500 | 0.3500 | 0.3235 | 0.3339 | 7,300 | -0.02(-4.74%) |
| Feb 22, 2021 | 0.3800 | 0.3800 | 0.3505 | 0.3505 | 5,514 | -0.03(-9.03%) |
| Feb 19, 2021 | 0.3800 | 0.4003 | 0.3800 | 0.3853 | 4,800 | -0.02(-4.06%) |
| Feb 18, 2021 | 0.5250 | 0.5250 | 0.3852 | 0.4016 | 21,783 | +0.00(+0.20%) |
| Feb 17, 2021 | 0.3200 | 0.4008 | 0.3200 | 0.4008 | 12,508 | +0.05(+14.38%) |
| Feb 12, 2021 | 0.3504 | 0.3504 | 0.3504 | 0 | -0.02(-4.68%) | |
| Feb 11, 2021 | 0.3394 | 0.3676 | 0.3394 | 0.3676 | 3,000 | -0.00(-0.94%) |
| Feb 10, 2021 | 0.3750 | 0.3750 | 0.3338 | 0.3711 | 11,855 | +0.06(+19.06%) |
| Feb 09, 2021 | 0.3173 | 0.3300 | 0.2900 | 0.3117 | 22,333 | -0.09(-22.08%) |
| Feb 08, 2021 | 0.3158 | 0.4000 | 0.3000 | 0.4000 | 7,250 | +0.08(+25.00%) |
| Feb 05, 2021 | 0.3482 | 0.3500 | 0.3200 | 0.3200 | 4,400 | -0.04(-12.04%) |
| Feb 04, 2021 | 0.3585 | 0.3638 | 0.3585 | 0.3638 | 1,400 | +0.09(+32.24%) |
| Feb 02, 2021 | 0.2751 | 0.2751 | 0.2751 | 0 | -0.04(-13.00%) | |
| Feb 01, 2021 | 0.2941 | 0.3162 | 0.1625 | 0.3162 | 7,920 | +0.01(+2.10%) |
| Jan 28, 2021 | 0.3097 | 0.3097 | 0.3097 | 0 | +0.00(+0.00%) | |
| Jan 27, 2021 | 0.3199 | 0.3364 | 0.3097 | 0.3097 | 4,603 | -0.04(-12.07%) |
| Jan 26, 2021 | 0.3522 | 0.3522 | 0.3522 | 0.3522 | 150 | +0.02(+6.28%) |
| Jan 25, 2021 | 0.3432 | 0.3432 | 0.3314 | 0.3314 | 107,001 | -0.00(-0.21%) |
| Jan 22, 2021 | 0.3520 | 0.3545 | 0.3321 | 0.3321 | 3,500 | -0.04(-10.05%) |
| Jan 21, 2021 | 0.3692 | 0.3692 | 0.3692 | 0.3692 | 200 | +0.03(+8.02%) |
| Jan 19, 2021 | 0.3418 | 0.3418 | 0.3418 | 0 | -0.02(-5.76%) | |
| Jan 15, 2021 | 0.3792 | 0.3889 | 0.3627 | 0.3627 | 9,800 | -0.02(-4.55%) |
| Jan 14, 2021 | 0.3690 | 0.4064 | 0.3690 | 0.3800 | 11,156 | +0.10(+35.76%) |
| Jan 12, 2021 | 0.2799 | 0.2799 | 0.2799 | 0 | +0.05(+20.13%) | |
| Jan 11, 2021 | 0.2210 | 0.2330 | 0.2210 | 0.2330 | 1,301 | +0.02(+7.97%) |
| Jan 08, 2021 | 0.2119 | 0.2158 | 0.2119 | 0.2158 | 3,100 | +0.02(+10.38%) |
| Jan 04, 2021 | 0.1955 | 0.1955 | 0.1955 | 0 | +0.00(+0.77%) | |
| Dec 31, 2020 | 0.1940 | 0.1940 | 0.1940 | 1,435 | +0.00(+0.00%) | |
| Dec 30, 2020 | 0.1934 | 0.1940 | 0.1934 | 0.1940 | 1,435 | +0.01(+7.84%) |
| Dec 22, 2020 | 0.1799 | 0.1799 | 0.1799 | 0 | -0.00(-2.23%) | |
| Dec 21, 2020 | 0.1833 | 0.1841 | 0.1773 | 0.1840 | 6,202 | +0.00(+2.22%) |
| Dec 17, 2020 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.56%) | |
| Dec 16, 2020 | 0.1750 | 0.1790 | 0.1750 | 0.1790 | 1,175 | -0.02(-9.14%) |
| Dec 11, 2020 | 0.1970 | 0.1970 | 0.1970 | 0 | +0.01(+4.23%) | |
| Dec 09, 2020 | 0.1890 | 0.1890 | 0.1890 | 0 | -0.01(-5.50%) | |
| Dec 08, 2020 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 100 | -0.01(-4.76%) |
| Dec 07, 2020 | 0.1961 | 0.2100 | 0.1961 | 0.2100 | 9,150 | +0.00(+0.96%) |
| Dec 04, 2020 | 0.2080 | 0.2080 | 0.2080 | 0.2080 | 800 | -0.02(-6.73%) |
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.
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.
