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 (%)
Jul 30, 2021 0.2042 0.2042 0.2042 0 -0.00(-0.83%)
Jul 29, 2021 0.2059 0.2059 0.2010 0.2059 2,100 +0.01(+5.64%)
Jul 28, 2021 0.2029 0.2029 0.1949 0.1949 1,101 +0.00(+2.15%)
Jul 27, 2021 0.1820 0.1908 0.1820 0.1908 5,023 -0.00(-0.26%)
Jul 26, 2021 0.2099 0.2099 0.1913 0.1913 2,527 -0.01(-3.09%)
Jul 23, 2021 0.1974 0.1974 0.1974 0.1974 2,500 +0.01(+5.11%)
Jul 22, 2021 0.1878 0.1878 0.1878 0.1878 1,000 -0.00(-0.90%)
Jul 21, 2021 0.1895 0.1895 0.1895 0.1895 5,000 +0.01(+4.75%)
Jul 20, 2021 0.1863 0.1863 0.1809 0.1809 10,211 -0.01(-6.99%)
Jul 19, 2021 0.1945 0.1945 0.1945 0.1945 8,326 -0.01(-6.67%)
Jul 16, 2021 0.2084 0.2084 0.2084 0.2084 1,345 +0.00(+2.26%)
Jul 15, 2021 0.2038 0.2038 0.2038 0.2038 2,122 -0.00(-1.50%)
Jul 14, 2021 0.2069 0.2069 0.2069 0.2069 400 -0.00(-0.53%)
Jul 13, 2021 0.2068 0.2080 0.2051 0.2080 13,256 -0.00(-1.38%)
Jul 12, 2021 0.2109 0.2109 0.2109 0.2109 9,000 -0.00(-0.05%)
Jul 09, 2021 0.2110 0.2110 0.2110 0.2110 1,222 -0.01(-3.26%)
Jul 08, 2021 0.2169 0.2181 0.2128 0.2181 27,529 -0.00(-1.27%)
Jul 07, 2021 0.2210 0.2210 0.2114 0.2209 52,742 -0.01(-3.87%)
Jul 06, 2021 0.2298 0.2450 0.2260 0.2298 27,024 -0.02(-6.17%)
Jul 02, 2021 0.2000 0.2449 0.2000 0.2449 79,300 +0.02(+11.32%)
Jul 01, 2021 0.2300 0.2300 0.2200 0.2200 20,377 -0.01(-3.08%)
Jun 30, 2021 0.2270 0.2270 0.2270 0.2270 10,000 +0.00(+0.93%)
Jun 28, 2021 0.2249 0.2249 0.2249 0 -0.00(-0.62%)
Jun 25, 2021 0.2263 0.2263 0.2263 0.2263 500 +0.00(+2.17%)
Jun 23, 2021 0.2215 0.2215 0.2215 0 -0.02(-8.17%)
Jun 22, 2021 0.2412 0.2412 0.2412 0.2412 4,000 +0.01(+2.86%)
Jun 21, 2021 0.2345 0.2345 0.2345 0.2345 15,000 -0.00(-0.76%)
Jun 18, 2021 0.2335 0.2363 0.2335 0.2363 5,004 -0.00(-1.54%)
Jun 17, 2021 0.2400 0.2400 0.2400 0.2400 3,231 -0.00(-0.79%)
Jun 16, 2021 0.2500 0.2500 0.2287 0.2419 75,140 +0.00(+0.79%)
Jun 15, 2021 0.2400 0.2400 0.2400 0.2400 2,400 -0.00(-1.88%)
Jun 14, 2021 0.2446 0.2446 0.2446 0.2446 2,000 -0.01(-2.51%)
Jun 11, 2021 0.2433 0.2509 0.2433 0.2509 2,000 +0.01(+5.02%)
Jun 10, 2021 0.2398 0.2418 0.2389 0.2389 61,004 -0.01(-2.89%)
Jun 09, 2021 0.2477 0.2526 0.2460 0.2460 34,711 -0.00(-0.73%)
Jun 08, 2021 0.2478 0.2478 0.2478 0.2478 1,000 -0.00(-0.88%)
Jun 07, 2021 0.2606 0.2699 0.2484 0.2500 19,200 +0.01(+2.33%)
Jun 04, 2021 0.2600 0.2600 0.2443 0.2443 20,178 -0.01(-4.61%)
Jun 03, 2021 0.2496 0.2600 0.2496 0.2561 13,288 +0.01(+2.44%)
Jun 02, 2021 0.2509 0.2509 0.2500 0.2500 16,844 +0.00(+0.00%)
Jun 01, 2021 0.2578 0.2621 0.2500 0.2500 28,739 -0.01(-3.85%)
May 28, 2021 0.2461 0.2651 0.2461 0.2600 60,684 +0.01(+4.63%)
May 27, 2021 0.2485 0.2610 0.2485 0.2485 41,879 -0.01(-4.79%)
May 26, 2021 0.2600 0.2668 0.2600 0.2610 12,574 -0.01(-4.08%)
May 25, 2021 0.2600 0.2721 0.2595 0.2721 40,592 +0.05(+20.93%)
May 24, 2021 0.2250 0.2250 0.2250 0.2250 101 -0.05(-17.10%)
May 21, 2021 0.2693 0.2734 0.2690 0.2714 53,450 +0.00(+0.71%)
May 20, 2021 0.2868 0.2868 0.2526 0.2695 64,844 +0.01(+2.16%)
May 19, 2021 0.2692 0.2692 0.2638 0.2638 41,500 -0.00(-0.49%)
May 17, 2021 0.2651 0.2651 0.2651 3,001 -0.01(-3.64%)
May 14, 2021 0.2970 0.2970 0.2682 0.2751 22,410 -0.00(-1.04%)
May 13, 2021 0.2905 0.2910 0.2626 0.2780 48,577 -0.00(-0.89%)
May 12, 2021 0.2550 0.2805 0.2440 0.2805 149,507 +0.02(+7.68%)
May 11, 2021 0.2483 0.2605 0.2483 0.2605 12,029 +0.02(+7.51%)
May 10, 2021 0.2500 0.2500 0.2423 0.2423 102,505 -0.03(-12.21%)
May 07, 2021 0.2760 0.2760 0.2760 0.2760 5,000 -0.01(-4.00%)
May 06, 2021 0.2587 0.3194 0.2587 0.2875 8,913 +0.05(+18.95%)
May 05, 2021 0.2366 0.2417 0.2366 0.2417 1,600 -0.01(-3.32%)
May 04, 2021 0.2465 0.2500 0.2465 0.2500 901 -0.01(-2.53%)
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.