Financial News
Replenish Nutrients Hldg Corp (OP: VVIVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 16, 2024 | 0.0462 | 0 | +0.00(+8.45%) | |||
| Apr 30, 2024 | 0.0426 | 0 | -0.01(-17.92%) | |||
| Apr 25, 2024 | 0.0519 | 0 | +0.00(+7.68%) | |||
| Apr 19, 2024 | 0.0482 | 0 | +0.01(+12.88%) | |||
| Apr 12, 2024 | 0.0427 | 0 | -0.00(-0.23%) | |||
| Apr 08, 2024 | 0.0428 | 0 | -0.01(-12.11%) | |||
| Apr 05, 2024 | 0.0495 | 0.0495 | 0.0487 | 0.0487 | 50,000 | +0.00(+11.44%) |
| Apr 01, 2024 | 0.0437 | 0 | -0.00(-8.96%) | |||
| Mar 26, 2024 | 0.0480 | 0 | +0.00(+11.11%) | |||
| Mar 25, 2024 | 0.0433 | 0.0433 | 0.0432 | 0.0432 | 10,000 | +0.00(+9.64%) |
| Mar 20, 2024 | 0.0394 | 0 | -0.00(-4.37%) | |||
| Mar 19, 2024 | 0.0448 | 0.0448 | 0.0412 | 0.0412 | 7,000 | -0.01(-14.52%) |
| Mar 07, 2024 | 0.0482 | 0 | -0.00(-1.23%) | |||
| Mar 04, 2024 | 0.0488 | 0 | +0.00(+1.67%) | |||
| Mar 01, 2024 | 0.0480 | 0.0550 | 0.0480 | 0.0480 | 7,000 | -0.01(-12.73%) |
| Feb 29, 2024 | 0.0432 | 0.0550 | 0.0432 | 0.0550 | 61,184 | +0.02(+54.06%) |
| Feb 27, 2024 | 0.0357 | 0 | -0.01(-28.60%) | |||
| Feb 23, 2024 | 0.0500 | 0 | +0.00(+0.00%) | |||
| Feb 21, 2024 | 0.0500 | 0 | -0.00(-4.58%) | |||
| Feb 16, 2024 | 0.0524 | 0 | +0.00(+0.38%) | |||
| Feb 15, 2024 | 0.0550 | 0.0550 | 0.0522 | 0.0522 | 32,000 | +0.00(+2.35%) |
| Feb 13, 2024 | 0.0510 | 0 | -0.00(-4.49%) | |||
| Feb 12, 2024 | 0.0534 | 0.0534 | 0.0534 | 0.0534 | 46,000 | +0.00(+6.16%) |
| Feb 09, 2024 | 0.0503 | 0.0503 | 0.0503 | 0.0503 | 20,500 | -0.00(-4.91%) |
| Feb 08, 2024 | 0.0529 | 0.0529 | 0.0500 | 0.0529 | 9,000 | -0.00(-2.58%) |
| Feb 07, 2024 | 0.0543 | 0.0543 | 0.0543 | 0.0543 | 10,000 | -0.00(-4.23%) |
| Feb 01, 2024 | 0.0567 | 10,018 | -0.00(-3.57%) | |||
| Jan 31, 2024 | 0.0586 | 0.0588 | 0.0586 | 0.0588 | 10,000 | +0.00(+5.57%) |
| Jan 30, 2024 | 0.0557 | 0.0557 | 0.0557 | 0.0557 | 5,500 | +0.00(+7.95%) |
| Jan 26, 2024 | 0.0516 | 0 | -0.01(-14.00%) | |||
| Jan 25, 2024 | 0.0613 | 0.0613 | 0.0600 | 0.0600 | 10,000 | +0.01(+16.50%) |
| Jan 22, 2024 | 0.0515 | 0 | +0.00(+0.78%) | |||
| Jan 17, 2024 | 0.0511 | 0 | -0.01(-19.53%) | |||
| Jan 12, 2024 | 0.0635 | 0 | +0.00(+4.10%) | |||
| Jan 11, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 8,020 | -0.00(-1.93%) |
| Jan 10, 2024 | 0.0636 | 0.0636 | 0.0622 | 0.0622 | 800 | -0.00(-6.33%) |
| Jan 08, 2024 | 0.0664 | 10 | -0.00(-4.18%) | |||
| Jan 04, 2024 | 0.0693 | 0 | +0.00(+6.62%) | |||
| Jan 02, 2024 | 0.0650 | 0 | +0.01(+13.04%) | |||
| Dec 28, 2023 | 0.0575 | 1 | +0.01(+15.00%) | |||
| Dec 27, 2023 | 0.0650 | 0.0650 | 0.0500 | 0.0500 | 852,000 | -0.00(-5.66%) |
| Dec 26, 2023 | 0.0588 | 0.0588 | 0.0530 | 0.0530 | 20,300 | -0.01(-18.46%) |
| Dec 22, 2023 | 0.0650 | 0.0650 | 0.0643 | 0.0650 | 51,400 | +0.01(+8.33%) |
| Dec 20, 2023 | 0.0600 | 0 | -0.00(-3.85%) | |||
| Dec 19, 2023 | 0.0624 | 0.0624 | 0.0624 | 0.0624 | 1,500 | +0.00(+3.48%) |
| Dec 18, 2023 | 0.0603 | 0.0603 | 0.0603 | 0.0603 | 5,000 | -0.01(-15.07%) |
| Dec 14, 2023 | 0.0710 | 0 | +0.00(+5.19%) | |||
| Dec 12, 2023 | 0.0675 | 0 | +0.01(+8.00%) | |||
| Dec 11, 2023 | 0.0602 | 0.0625 | 0.0602 | 0.0625 | 25,151 | +0.01(+10.82%) |
| Dec 08, 2023 | 0.0564 | 0.0564 | 0.0564 | 0.0564 | 5,000 | +0.01(+13.94%) |
| Dec 07, 2023 | 0.0508 | 0.0508 | 0.0490 | 0.0495 | 24,401 | +0.00(+3.13%) |
| Dec 06, 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 63,000 | +0.00(+0.00%) |
| Dec 05, 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 600 | +0.00(+8.35%) |
| Dec 04, 2023 | 0.0443 | 0.0443 | 0.0443 | 0.0443 | 2,000 | -0.00(-7.71%) |
| Dec 01, 2023 | 0.0403 | 0.0480 | 0.0403 | 0.0480 | 37,500 | +0.01(+25.65%) |
| Nov 29, 2023 | 0.0382 | 0 | -0.00(-5.21%) | |||
| Nov 27, 2023 | 0.0403 | 0 | -0.00(-3.12%) | |||
| Nov 24, 2023 | 0.0416 | 0.0416 | 0.0416 | 0.0416 | 10,050 | +0.00(+2.46%) |
| Nov 21, 2023 | 0.0406 | 0 | +0.00(+3.05%) | |||
| Nov 17, 2023 | 0.0394 | 0 | +0.00(+9.44%) | |||
| Nov 14, 2023 | 0.0360 | 0 | -0.00(-8.16%) | |||
| Nov 10, 2023 | 0.0392 | 0 | -0.00(-2.00%) | |||
| Nov 09, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 | -0.00(-2.91%) |
| Nov 01, 2023 | 0.0412 | 0 | -0.00(-10.43%) | |||
| Oct 27, 2023 | 0.0460 | 0 | +0.01(+15.00%) | |||
| Oct 25, 2023 | 0.0400 | 10 | +0.00(+1.01%) | |||
| Oct 20, 2023 | 0.0396 | 0 | -0.00(-10.81%) | |||
| Oct 17, 2023 | 0.0444 | 50,000 | +0.00(+3.98%) | |||
| Oct 13, 2023 | 0.0427 | 0 | -0.00(-3.17%) | |||
| Oct 12, 2023 | 0.0439 | 0.0441 | 0.0439 | 0.0441 | 55,600 | +0.00(+10.25%) |
| Oct 10, 2023 | 0.0400 | 26,011 | -0.01(-13.04%) | |||
| Oct 09, 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 5,000 | +0.01(+46.96%) |
| Oct 05, 2023 | 0.0313 | 0 | -0.00(-12.81%) | |||
| Oct 04, 2023 | 0.0364 | 0.0364 | 0.0359 | 0.0359 | 97,521 | -0.01(-14.52%) |
| Oct 02, 2023 | 0.0420 | 0 | +0.00(+13.21%) | |||
| Sep 28, 2023 | 0.0371 | 0 | +0.00(+1.09%) | |||
| Sep 27, 2023 | 0.0411 | 0.0411 | 0.0367 | 0.0367 | 5,073 | +0.00(+0.27%) |
| Sep 26, 2023 | 0.0400 | 0.0400 | 0.0333 | 0.0366 | 20,549 | -0.01(-17.01%) |
| Sep 25, 2023 | 0.0441 | 0.0441 | 0.0441 | 0.0441 | 150 | -0.00(-1.12%) |
| Sep 20, 2023 | 0.0446 | 0 | +0.00(+10.67%) | |||
| Sep 15, 2023 | 0.0403 | 0 | -0.01(-21.75%) | |||
| Sep 14, 2023 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 123,500 | -0.00(-1.53%) |
| Sep 13, 2023 | 0.0515 | 0.0523 | 0.0515 | 0.0523 | 26,000 | +0.00(+8.06%) |
| Sep 12, 2023 | 0.0464 | 0.0484 | 0.0464 | 0.0484 | 24,000 | +0.00(+9.50%) |
| Sep 11, 2023 | 0.0442 | 0.0442 | 0.0442 | 0.0442 | 20,450 | +0.00(+6.00%) |
| Sep 07, 2023 | 0.0417 | 0 | +0.00(+2.46%) | |||
| Sep 06, 2023 | 0.0440 | 0.0440 | 0.0407 | 0.0407 | 25,000 | -0.00(-5.57%) |
| Sep 01, 2023 | 0.0431 | 0 | -0.01(-11.50%) | |||
| Aug 30, 2023 | 0.0487 | 0 | +0.01(+15.95%) | |||
| Aug 29, 2023 | 0.0468 | 0.0468 | 0.0420 | 0.0420 | 46,130 | -0.01(-11.95%) |
| Aug 28, 2023 | 0.0570 | 0.0600 | 0.0451 | 0.0477 | 162,000 | -0.01(-22.56%) |
| Aug 25, 2023 | 0.0616 | 0.0616 | 0.0616 | 0.0616 | 350 | +0.00(+2.67%) |
| Aug 24, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 278,000 | -0.01(-11.37%) |
| Aug 21, 2023 | 0.0677 | 0 | -0.00(-0.44%) | |||
| Aug 17, 2023 | 0.0680 | 0 | +0.01(+13.33%) | |||
| Aug 16, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 | -0.01(-12.15%) |
| Aug 14, 2023 | 0.0683 | 10 | -0.01(-10.13%) | |||
| Aug 11, 2023 | 0.0700 | 0.0770 | 0.0700 | 0.0760 | 70,000 | +0.01(+13.43%) |
| Aug 10, 2023 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 15,500 | -0.01(-14.10%) |
| Aug 09, 2023 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 10,000 | +0.00(+6.41%) |
| Aug 08, 2023 | 0.0800 | 0.0800 | 0.0693 | 0.0733 | 76,400 | -0.01(-6.62%) |
| Aug 04, 2023 | 0.0785 | 0 | -0.00(-3.09%) | |||
| Aug 01, 2023 | 0.0810 | 0 | +0.01(+9.91%) | |||
| Jul 27, 2023 | 0.0737 | 0 | -0.00(-3.03%) | |||
| Jul 21, 2023 | 0.0760 | 0 | +0.01(+11.11%) | |||
| Jul 19, 2023 | 0.0684 | 0 | -0.00(-6.30%) | |||
| Jul 18, 2023 | 0.0736 | 0.0736 | 0.0730 | 0.0730 | 3,500 | -0.01(-7.71%) |
| Jul 17, 2023 | 0.0835 | 0.0843 | 0.0791 | 0.0791 | 19,003 | -0.00(-5.72%) |
| Jul 14, 2023 | 0.0840 | 0.0840 | 0.0839 | 0.0839 | 10,003 | -0.00(-0.36%) |
| Jul 13, 2023 | 0.0810 | 0.1020 | 0.0810 | 0.0842 | 69,434 | +0.02(+40.33%) |
| Jul 11, 2023 | 0.0600 | 0 | -0.00(-4.76%) | |||
| Jul 07, 2023 | 0.0630 | 4 | +0.00(+5.00%) | |||
| Jun 29, 2023 | 0.0600 | 0 | -0.00(-3.23%) | |||
| Jun 26, 2023 | 0.0620 | 6,000 | +0.00(+7.08%) | |||
| Jun 22, 2023 | 0.0579 | 0 | -0.00(-4.30%) | |||
| Jun 20, 2023 | 0.0605 | 10 | -0.01(-9.16%) | |||
| Jun 16, 2023 | 0.0666 | 0.0666 | 0.0666 | 0.0666 | 2,000 | +0.01(+10.08%) |
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.
