Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Replenish Nutrients Hldg Corp (OP: VVIVF )

0.0449 -0.0001 (-0.22%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.2462 0.2569 0.2462 0.2523 9,200 -0.01(-3.15%)
Apr 29, 2021 0.2550 0.2645 0.2550 0.2605 13,500 -0.00(-0.57%)
Apr 28, 2021 0.2611 0.2620 0.2611 0.2620 22,225 -0.01(-3.03%)
Apr 27, 2021 0.2662 0.2702 0.2662 0.2702 2,385 -0.01(-3.19%)
Apr 26, 2021 0.2900 0.2903 0.2791 0.2791 11,008 -0.01(-3.39%)
Apr 23, 2021 0.2959 0.2959 0.2841 0.2889 41,000 +0.02(+8.98%)
Apr 22, 2021 0.2651 0.2651 0.2651 0.2651 7,500 +0.00(+0.61%)
Apr 21, 2021 0.2500 0.2663 0.2454 0.2635 14,575 +0.01(+2.53%)
Apr 20, 2021 0.2635 0.2635 0.2570 0.2570 2,720 -0.01(-2.32%)
Apr 19, 2021 0.2631 0.2631 0.2631 0.2631 300 -0.02(-7.62%)
Apr 16, 2021 0.2800 0.2848 0.2785 0.2848 6,300 +0.02(+6.55%)
Apr 15, 2021 0.2773 0.2773 0.2673 0.2673 4,525 -0.01(-3.78%)
Apr 13, 2021 0.2778 0.2778 0.2778 0 -0.01(-4.14%)
Apr 12, 2021 0.2898 0.2898 0.2898 0.2898 7,000 +0.01(+3.76%)
Apr 09, 2021 0.3030 0.3030 0.2793 0.2793 12,800 -0.02(-7.79%)
Apr 08, 2021 0.3175 0.3175 0.3029 0.3029 10,350 +0.01(+2.26%)
Apr 07, 2021 0.2840 0.2962 0.2774 0.2962 3,480 +0.00(+0.30%)
Apr 06, 2021 0.2911 0.2953 0.2911 0.2953 1,700 +0.00(+0.00%)
Apr 05, 2021 0.2904 0.2953 0.2904 0.2953 2,600 +0.01(+2.96%)
Apr 01, 2021 0.3100 0.3102 0.2868 0.2868 1,700 -0.02(-6.88%)
Mar 31, 2021 0.3198 0.3198 0.3080 0.3080 1,328 +0.00(+1.05%)
Mar 30, 2021 0.3087 0.3087 0.3048 0.3048 4,500 -0.00(-0.72%)
Mar 29, 2021 0.2980 0.3190 0.2980 0.3070 44,166 +0.02(+8.63%)
Mar 25, 2021 0.2826 0.2826 0.2826 0 -0.01(-2.65%)
Mar 24, 2021 0.2987 0.2989 0.2869 0.2903 9,901 -0.03(-9.14%)
Mar 23, 2021 0.3195 0.3195 0.3195 0.3195 610 +0.01(+3.43%)
Mar 22, 2021 0.2980 0.3089 0.2980 0.3089 1,816 +0.01(+3.52%)
Mar 19, 2021 0.2900 0.3103 0.2900 0.2984 11,200 +0.01(+3.04%)
Mar 18, 2021 0.2900 0.3180 0.2855 0.2896 9,325 +0.01(+4.44%)
Mar 17, 2021 0.2812 0.2895 0.2773 0.2773 7,210 -0.03(-9.38%)
Mar 16, 2021 0.3188 0.3209 0.2969 0.3060 21,414 -0.01(-3.35%)
Mar 15, 2021 0.3099 0.3166 0.2933 0.3166 41,040 +0.01(+2.49%)
Mar 12, 2021 0.2913 0.3199 0.2913 0.3089 15,500 +0.01(+4.22%)
Mar 11, 2021 0.2919 0.2964 0.2880 0.2964 6,178 -0.01(-4.39%)
Mar 10, 2021 0.3230 0.3230 0.3018 0.3100 15,873 +0.00(+0.49%)
Mar 09, 2021 0.2933 0.3085 0.2933 0.3085 651 +0.00(+0.10%)
Mar 08, 2021 0.3082 0.3199 0.3082 0.3082 1,000 -0.01(-2.47%)
Mar 05, 2021 0.3081 0.3186 0.3001 0.3160 10,400 +0.03(+9.23%)
Mar 04, 2021 0.3210 0.3210 0.2887 0.2893 42,208 -0.06(-16.07%)
Mar 03, 2021 0.3449 0.3449 0.3447 0.3447 10,530 +0.00(+0.79%)
Mar 02, 2021 0.3482 0.3599 0.3328 0.3420 27,700 +0.00(+0.35%)
Mar 01, 2021 0.3404 0.3437 0.3398 0.3408 3,952 +0.00(+0.35%)
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%)
Dec 03, 2020 0.2230 0.2230 0.2230 0.2230 800 +0.03(+15.31%)
Nov 30, 2020 0.1934 0.1934 0.1934 0 -0.02(-7.90%)
Nov 27, 2020 0.2100 0.2100 0.2100 0.2100 1,000 -0.00(-0.85%)
Nov 25, 2020 0.2121 0.2121 0.2090 0.2118 9,800 -0.00(-0.56%)
Nov 24, 2020 0.2046 0.2130 0.2046 0.2130 5,350 +0.03(+14.52%)
Nov 19, 2020 0.1860 0.1860 0.1860 0 -0.02(-8.82%)
Nov 17, 2020 0.2040 0.2040 0.2040 0 +0.02(+13.33%)
Nov 16, 2020 0.1800 0.1800 0.1800 0.1800 900 -0.01(-4.76%)
Nov 13, 2020 0.2000 0.2000 0.1807 0.1890 16,400 -0.01(-4.69%)
Nov 10, 2020 0.1983 0.1983 0.1983 0 -0.00(-2.32%)
Nov 09, 2020 0.2030 0.2030 0.2030 0.2030 390 +0.00(+1.05%)
Nov 06, 2020 0.2009 0.2009 0.2009 0.2009 100 +0.02(+10.99%)
Nov 03, 2020 0.1810 0.1810 0.1810 0 -0.02(-10.40%)
Oct 26, 2020 0.2020 0.2020 0.2020 0 -0.00(-1.13%)
Oct 22, 2020 0.2043 0.2043 0.2043 0 +0.00(+0.00%)
Oct 20, 2020 0.2043 0.2043 0.2043 0 -0.00(-1.11%)
Oct 19, 2020 0.2066 0.2066 0.2066 57 +0.00(+0.00%)
Oct 16, 2020 0.2066 0.2066 0.2066 0.2066 10,000 -0.00(-0.19%)
Oct 14, 2020 0.2070 0.2070 0.2070 0 +0.00(+0.34%)
Oct 13, 2020 0.2063 0.2063 0.2063 0.2063 500 +0.02(+8.58%)
Oct 08, 2020 0.1900 0.1900 0.1900 0 +0.01(+5.15%)
Oct 07, 2020 0.1807 0.1807 0.1807 0.1807 2,000 +0.00(+0.95%)
Oct 06, 2020 0.1680 0.1790 0.1680 0.1790 5,500 +0.02(+11.87%)
Oct 05, 2020 0.1600 0.1600 0.1600 0.1600 1,000 -0.02(-13.33%)
Oct 01, 2020 0.1846 0.1846 0.1846 0 +0.00(+0.00%)
Sep 25, 2020 0.1846 0.1846 0.1846 0 +0.02(+9.75%)
Sep 23, 2020 0.1682 0.1682 0.1682 0 +0.01(+3.19%)
Sep 22, 2020 0.1680 0.1680 0.1630 0.1630 2,000 -0.02(-12.37%)
Sep 21, 2020 0.1860 0.1860 0.1666 0.1860 6,560 -0.01(-6.53%)
Sep 18, 2020 0.1937 0.1990 0.1770 0.1990 20,400 +0.02(+8.15%)
Sep 16, 2020 0.1840 0.1840 0.1840 0 -0.02(-8.00%)
Sep 15, 2020 0.2000 0.2000 0.2000 0.2000 3,000 +0.02(+11.67%)
Sep 14, 2020 0.1850 0.1943 0.1791 0.1791 65,166 -0.01(-3.19%)
Sep 10, 2020 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Sep 09, 2020 0.1822 0.1900 0.1822 0.1900 1,500 +0.01(+3.83%)
Sep 08, 2020 0.2000 0.2000 0.1830 0.1830 8,691 -0.04(-16.82%)
Sep 04, 2020 0.2176 0.2200 0.2176 0.2200 2,600 -0.00(-1.35%)
Sep 03, 2020 0.1800 0.2230 0.1800 0.2230 2,750 +0.00(+1.41%)
Sep 01, 2020 0.2199 0.2199 0.2199 0 -0.00(-1.83%)
Aug 31, 2020 0.2240 0.2240 0.2240 0.2240 450 +0.01(+6.11%)
Aug 28, 2020 0.2050 0.2111 0.2010 0.2111 3,600 +0.02(+9.21%)
Aug 25, 2020 0.1933 0.1933 0.1933 0 -0.02(-10.43%)
Aug 21, 2020 0.2158 0.2158 0.2158 0 +0.01(+6.31%)
Aug 20, 2020 0.2030 0.2030 0.2030 0.2030 800 -0.03(-11.59%)
Aug 19, 2020 0.2300 0.2300 0.2296 0.2296 875 +0.03(+13.10%)
Aug 18, 2020 0.2030 0.2030 0.2030 0.2030 10,000 +0.00(+0.50%)
Aug 14, 2020 0.2020 0.2020 0.2020 0 -0.00(-0.05%)
Aug 13, 2020 0.2140 0.2140 0.2021 0.2021 1,208 -0.02(-9.78%)
Aug 11, 2020 0.2240 0.2240 0.2240 0 +0.02(+11.44%)
Aug 06, 2020 0.2010 0.2010 0.2010 0 -0.00(-0.54%)
Aug 05, 2020 0.2020 0.2021 0.2020 0.2021 300 -0.02(-8.43%)
Aug 04, 2020 0.2000 0.2340 0.2000 0.2207 13,009 +0.04(+22.61%)
Aug 03, 2020 0.1830 0.1830 0.1800 0.1800 2,000 -0.02(-8.21%)
Jul 30, 2020 0.1961 0.1961 0.1961 0 -0.01(-3.92%)
Jul 29, 2020 0.2041 0.2041 0.2041 0.2041 200 -0.01(-6.16%)
Jul 28, 2020 0.2220 0.2220 0.2175 0.2175 900 +0.01(+4.57%)
Jul 27, 2020 0.2178 0.2180 0.2080 0.2080 12,333 -0.02(-7.14%)
Jul 24, 2020 0.2240 0.2329 0.2140 0.2240 7,300 -0.01(-2.18%)
Jul 23, 2020 0.2280 0.2290 0.2259 0.2290 5,500 +0.01(+4.09%)
Jul 22, 2020 0.2200 0.2200 0.2200 0.2200 2,000 +0.00(+0.00%)
Jul 21, 2020 0.2200 0.2200 0.2200 0.2200 325 +0.00(+0.00%)
Jul 17, 2020 0.2200 0.2200 0.2200 0 +0.03(+13.99%)
Jul 14, 2020 0.1930 0.1930 0.1930 0 -0.02(-8.53%)
Jul 13, 2020 0.2104 0.2180 0.2104 0.2110 17,500 +0.00(+0.29%)
Jul 10, 2020 0.2265 0.2265 0.2080 0.2104 29,700 -0.02(-8.52%)
Jul 09, 2020 0.2080 0.2300 0.2080 0.2300 3,067 +0.01(+3.88%)
Jul 08, 2020 0.2160 0.2340 0.2120 0.2214 47,700 -0.01(-3.02%)
Jul 07, 2020 0.2398 0.2468 0.2283 0.2283 31,398 -0.01(-2.93%)
Jul 06, 2020 0.2549 0.2549 0.2300 0.2352 10,891 -0.02(-8.80%)
Jul 02, 2020 0.2638 0.2638 0.2579 0.2579 13,500 +0.19(+286.08%)
Jun 05, 2020 0.0668 0.0668 0.0668 0 +0.00(+0.00%)
May 14, 2020 0.0668 0.0668 0.0668 0 -0.00(-4.57%)
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.