Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Replenish Nutrients Hldg Corp (OP: VVIVF )

0.0449 UNCHANGED
Last 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 (%)
May 31, 2022 0.2202 0.2252 0.2136 0.2250 83,648 +0.00(+1.81%)
May 27, 2022 0.2520 0.2520 0.2180 0.2210 100,252 -0.01(-5.56%)
May 26, 2022 0.2260 0.2347 0.2260 0.2340 7,870 +0.01(+6.32%)
May 25, 2022 0.2062 0.2201 0.2062 0.2201 16,335 -0.00(-1.12%)
May 24, 2022 0.2099 0.2226 0.2099 0.2226 93,925 +0.01(+6.25%)
May 23, 2022 0.2198 0.2300 0.2095 0.2095 20,748 -0.01(-5.46%)
May 20, 2022 0.2216 0.2216 0.2216 0.2216 375 +0.01(+4.04%)
May 19, 2022 0.2060 0.2280 0.2058 0.2130 28,000 +0.00(+1.87%)
May 18, 2022 0.2267 0.2308 0.2060 0.2091 32,100 -0.02(-7.52%)
May 17, 2022 0.2303 0.2303 0.2261 0.2261 2,100 -0.01(-4.76%)
May 16, 2022 0.2289 0.2374 0.2214 0.2374 41,500 +0.02(+7.91%)
May 13, 2022 0.2115 0.2200 0.2115 0.2200 7,000 +0.00(+0.00%)
May 12, 2022 0.2190 0.2303 0.2190 0.2200 11,220 +0.00(+0.23%)
May 11, 2022 0.2076 0.2290 0.2076 0.2195 54,500 +0.03(+13.73%)
May 10, 2022 0.2111 0.2131 0.1930 0.1930 197,000 +0.00(+0.26%)
May 09, 2022 0.2205 0.2330 0.1924 0.1925 234,064 -0.03(-13.56%)
May 06, 2022 0.2160 0.2335 0.2160 0.2227 45,765 +0.00(+0.13%)
May 05, 2022 0.2450 0.2455 0.2200 0.2224 66,525 -0.02(-9.96%)
May 04, 2022 0.2800 0.2800 0.2459 0.2470 93,430 -0.02(-8.52%)
May 03, 2022 0.2743 0.2743 0.2575 0.2700 93,150 -0.01(-2.81%)
May 02, 2022 0.2727 0.2881 0.2600 0.2778 68,453 +0.01(+1.87%)
Apr 29, 2022 0.2671 0.2881 0.2618 0.2727 33,000 +0.01(+4.97%)
Apr 28, 2022 0.2550 0.2598 0.2502 0.2598 43,101 +0.02(+6.61%)
Apr 27, 2022 0.2471 0.2473 0.2391 0.2437 26,200 -0.00(-0.08%)
Apr 26, 2022 0.2520 0.2520 0.2420 0.2439 39,802 -0.03(-9.43%)
Apr 25, 2022 0.2793 0.2793 0.2600 0.2693 44,915 -0.01(-1.93%)
Apr 22, 2022 0.2900 0.2900 0.2744 0.2746 28,701 -0.01(-3.38%)
Apr 21, 2022 0.3125 0.3185 0.2770 0.2842 99,351 -0.03(-9.84%)
Apr 20, 2022 0.2884 0.3184 0.2862 0.3152 180,606 +0.03(+12.05%)
Apr 19, 2022 0.2495 0.2813 0.2494 0.2813 59,300 +0.03(+12.70%)
Apr 18, 2022 0.2596 0.2596 0.2476 0.2496 93,151 -0.00(-0.12%)
Apr 14, 2022 0.2502 0.2601 0.2405 0.2499 124,375 -0.00(-0.04%)
Apr 13, 2022 0.2568 0.2588 0.2500 0.2500 31,000 +0.00(+0.36%)
Apr 12, 2022 0.2360 0.2491 0.2352 0.2491 12,800 +0.01(+5.55%)
Apr 11, 2022 0.2398 0.2398 0.2360 0.2360 5,100 -0.01(-5.60%)
Apr 08, 2022 0.2395 0.2500 0.2395 0.2500 43,000 +0.01(+3.52%)
Apr 07, 2022 0.2370 0.2415 0.2300 0.2415 46,685 +0.00(+1.90%)
Apr 06, 2022 0.2564 0.2600 0.2286 0.2370 68,953 -0.03(-10.90%)
Apr 05, 2022 0.2600 0.2702 0.2576 0.2660 84,205 +0.02(+8.57%)
Apr 04, 2022 0.2400 0.2450 0.2400 0.2450 28,800 +0.01(+2.08%)
Apr 01, 2022 0.2200 0.2400 0.2200 0.2400 4,500 +0.01(+5.12%)
Mar 31, 2022 0.2250 0.2380 0.2157 0.2283 75,175 +0.01(+3.77%)
Mar 30, 2022 0.2094 0.2200 0.2050 0.2200 48,505 +0.01(+2.80%)
Mar 29, 2022 0.2250 0.2250 0.2067 0.2140 87,100 -0.01(-6.47%)
Mar 28, 2022 0.2234 0.2288 0.2234 0.2288 3,000 +0.02(+9.58%)
Mar 25, 2022 0.2080 0.2088 0.2080 0.2088 105,999 -0.00(-1.32%)
Mar 24, 2022 0.2200 0.2200 0.2095 0.2116 23,000 -0.00(-1.58%)
Mar 23, 2022 0.2150 0.2150 0.2150 0.2150 20,000 -0.01(-5.04%)
Mar 22, 2022 0.2224 0.2264 0.2224 0.2264 2,400 +0.01(+4.33%)
Mar 18, 2022 0.2170 0 +0.02(+12.79%)
Mar 16, 2022 0.1924 0 -0.01(-5.08%)
Mar 15, 2022 0.2057 0.2080 0.2000 0.2027 94,600 -0.04(-15.19%)
Mar 14, 2022 0.2390 0.2390 0.2390 0.2390 13,025 +0.01(+5.29%)
Mar 11, 2022 0.2580 0.2775 0.2241 0.2270 119,741 -0.04(-13.42%)
Mar 10, 2022 0.2320 0.2622 0.2161 0.2622 102,417 +0.04(+16.79%)
Mar 09, 2022 0.2170 0.2304 0.2063 0.2245 143,150 +0.01(+4.56%)
Mar 08, 2022 0.2298 0.2400 0.2147 0.2147 88,490 +0.04(+24.46%)
Mar 07, 2022 0.1725 0.1725 0.1725 0.1725 1,650 -0.00(-0.23%)
Mar 04, 2022 0.1700 0.1729 0.1659 0.1729 44,101 -0.00(-1.37%)
Mar 03, 2022 0.1750 0.1753 0.1750 0.1753 9,000 +0.01(+4.10%)
Mar 02, 2022 0.1950 0.1950 0.1684 0.1684 23,900 -0.00(-0.94%)
Mar 01, 2022 0.1613 0.1883 0.1565 0.1700 89,425 +0.01(+8.42%)
Feb 28, 2022 0.1742 0.1742 0.1568 0.1568 83,000 -0.01(-5.03%)
Feb 25, 2022 0.1734 0.1780 0.1635 0.1651 76,000 -0.01(-7.46%)
Feb 24, 2022 0.1675 0.1784 0.1617 0.1784 114,500 +0.00(+1.13%)
Feb 23, 2022 0.1759 0.1764 0.1727 0.1764 54,500 -0.01(-4.65%)
Feb 22, 2022 0.1963 0.1963 0.1963 0.1850 86,560 -0.01(-3.29%)
Feb 18, 2022 0.1913 0 -0.00(-0.83%)
Feb 17, 2022 0.1929 0.1929 0.1929 0.1929 500 -0.01(-6.63%)
Feb 16, 2022 0.1890 0.2066 0.1890 0.2066 929 +0.02(+12.90%)
Feb 15, 2022 0.1961 0.1961 0.1830 0.1830 400 -0.01(-4.94%)
Feb 14, 2022 0.2199 0.2200 0.1918 0.1925 49,060 -0.01(-3.75%)
Feb 11, 2022 0.1927 0.2100 0.1904 0.2000 41,000 +0.01(+4.82%)
Feb 10, 2022 0.1917 0.1917 0.1908 0.1908 21,100 +0.00(+1.44%)
Feb 09, 2022 0.1881 0.1881 0.1881 0.1881 1,000 +0.01(+6.09%)
Feb 08, 2022 0.1764 0.1848 0.1764 0.1773 12,500 +0.01(+4.29%)
Feb 07, 2022 0.1870 0.1890 0.1700 0.1700 55,500 -0.02(-10.48%)
Feb 04, 2022 0.1899 0.1899 0.1899 0.1899 1,000 +0.01(+6.87%)
Feb 03, 2022 0.1783 0.1777 14,000 +0.01(+4.96%)
Feb 02, 2022 0.1768 0.1800 0.1693 0.1693 75,000 +0.03(+18.06%)
Feb 01, 2022 0.1419 0.1434 0.1419 0.1434 7,000 +0.01(+4.75%)
Jan 28, 2022 0.1369 0 -0.02(-10.70%)
Jan 27, 2022 0.1500 0.1533 0.1450 0.1533 73,000 +0.01(+4.36%)
Jan 26, 2022 0.1509 0.1519 0.1415 0.1469 116,828 +0.02(+14.77%)
Jan 25, 2022 0.1203 0.1474 0.1189 0.1280 178,593 -0.01(-7.31%)
Jan 24, 2022 0.1328 0.1429 0.1328 0.1381 33,000 -0.01(-3.90%)
Jan 21, 2022 0.1599 0.1599 0.1437 0.1437 9,080 -0.01(-5.65%)
Jan 20, 2022 0.1600 0.1603 0.1523 0.1523 40,000 +0.00(+0.86%)
Jan 19, 2022 0.1519 0.1577 0.1510 0.1510 29,400 -0.01(-4.43%)
Jan 18, 2022 0.1597 0.1610 0.1580 0.1580 5,000 +0.00(+0.77%)
Jan 14, 2022 0.1568 0 +0.01(+5.16%)
Jan 13, 2022 0.1412 0.1568 0.1412 0.1491 26,000 +0.01(+6.58%)
Jan 12, 2022 0.1399 0.1399 0.1399 0.1399 9,000 -0.01(-5.47%)
Jan 11, 2022 0.1358 0.1480 0.1358 0.1480 5,650 +0.00(+1.37%)
Jan 10, 2022 0.1586 0.1586 0.1460 0.1460 5,330 +0.01(+4.14%)
Jan 07, 2022 0.1444 0.1444 0.1398 0.1402 8,000 -0.00(-1.20%)
Jan 06, 2022 0.1480 0.1480 0.1419 0.1419 22,000 +0.01(+5.03%)
Dec 23, 2021 0.1351 0.1351 0.1351 0 +0.01(+3.92%)
Dec 22, 2021 0.1281 0.1370 0.1276 0.1300 16,250 +0.01(+4.00%)
Dec 21, 2021 0.1268 0.1268 0.1250 0.1250 3,250 -0.00(-2.72%)
Dec 20, 2021 0.1300 0.1300 0.1285 0.1285 26,000 -0.00(-1.15%)
Dec 17, 2021 0.1300 0.1300 0.1285 0.1300 8,300 +0.00(+0.00%)
Dec 16, 2021 0.1300 0.1300 0.1300 0.1300 1,100 +0.00(+0.00%)
Dec 15, 2021 0.1300 0.1300 0.1300 0.1300 1,200 -0.01(-4.34%)
Dec 14, 2021 0.1359 0.1359 0.1359 0.1359 150 +0.00(+0.82%)
Dec 13, 2021 0.1467 0.1467 0.1300 0.1348 12,830 -0.01(-10.01%)
Dec 10, 2021 0.1498 0.1498 0.1498 0.1498 2,000 +0.01(+4.76%)
Dec 09, 2021 0.1429 0.1430 0.1429 0.1430 17,597 +0.01(+8.33%)
Dec 07, 2021 0.1320 0.1320 0.1320 0 +0.00(+2.96%)
Dec 06, 2021 0.1282 0.1282 0.1282 0.1282 18,000 -0.00(-0.70%)
Dec 03, 2021 0.1364 0.1364 0.1291 0.1291 9,043 -0.00(-3.51%)
Dec 02, 2021 0.1234 0.1338 0.1132 0.1338 102,151 -0.00(-2.41%)
Dec 01, 2021 0.1371 0.1371 0.1371 0.1371 10,000 -0.00(-0.29%)
Nov 30, 2021 0.1421 0.1421 0.1183 0.1375 160,381 -0.01(-6.78%)
Nov 29, 2021 0.1475 0.1475 0.1475 0.1475 8,000 +0.01(+3.65%)
Nov 26, 2021 0.1423 0.1423 0.1423 0.1423 3,500 -0.01(-8.72%)
Nov 24, 2021 0.1600 0.1600 0.1423 0.1559 5,600 +0.01(+7.52%)
Nov 23, 2021 0.1559 0.1630 0.1450 0.1450 8,120 -0.00(-0.75%)
Nov 22, 2021 0.1472 0.1472 0.1461 0.1461 27,805 -0.00(-2.60%)
Nov 18, 2021 0.1500 0.1500 0.1500 0 -0.01(-5.48%)
Nov 17, 2021 0.1638 0.1638 0.1587 0.1587 4,501 +0.01(+5.80%)
Nov 16, 2021 0.1500 0.1500 0.1500 0.1500 5,000 -0.01(-6.72%)
Nov 15, 2021 0.1560 0.1608 0.1534 0.1608 1,500 +0.01(+4.42%)
Nov 12, 2021 0.1532 0.1600 0.1528 0.1540 5,368 +0.00(+2.67%)
Nov 11, 2021 0.1500 0.1500 0.1483 0.1500 1,500 -0.01(-7.35%)
Nov 10, 2021 0.1531 0.1619 0.1619 78,164 +0.00(+0.00%)
Nov 09, 2021 0.1510 0.1619 0.1492 0.1619 9,000 -0.00(-0.31%)
Nov 08, 2021 0.1622 0.1624 0.1622 0.1624 2,500 +0.00(+0.00%)
Nov 05, 2021 0.1624 0.1624 0.1624 0.1624 1,817 +0.01(+8.27%)
Nov 04, 2021 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Nov 03, 2021 0.1500 0.1500 0.1463 0.1500 62,731 -0.00(-2.41%)
Nov 02, 2021 0.1462 0.1537 0.1462 0.1537 20,335 +0.00(+2.47%)
Nov 01, 2021 0.1590 0.1590 0.1496 0.1500 15,500 -0.01(-7.98%)
Oct 29, 2021 0.1550 0.1630 0.1550 0.1630 5,350 +0.00(+0.00%)
Oct 28, 2021 0.1624 0.1644 0.1462 0.1630 11,500 +0.00(+0.31%)
Oct 27, 2021 0.1529 0.1625 0.1529 0.1625 13,546 +0.00(+0.00%)
Oct 26, 2021 0.1570 0.1555 0.1625 8,500 +0.01(+4.84%)
Oct 25, 2021 0.1572 0.1600 0.1403 0.1550 34,000 +0.01(+6.60%)
Oct 22, 2021 0.1515 0.1521 0.1442 0.1454 16,440 -0.01(-3.71%)
Oct 21, 2021 0.1599 0.1599 0.1404 0.1510 186,050 +0.00(+0.60%)
Oct 20, 2021 0.1520 0.1520 0.1480 0.1501 12,064 -0.00(-2.47%)
Oct 19, 2021 0.1536 0.1630 0.1528 0.1539 1,501 -0.00(-1.41%)
Oct 18, 2021 0.1573 0.1655 0.1561 0.1561 1,707 -0.01(-6.53%)
Oct 14, 2021 0.1670 0.1670 0.1670 0 +0.01(+3.92%)
Oct 13, 2021 0.1607 0.1607 0.1607 0.1607 5,000 +0.00(+1.71%)
Oct 12, 2021 0.1511 0.1580 0.1511 0.1580 1,805 -0.00(-0.63%)
Oct 11, 2021 0.1590 0.1590 0.1590 0.1590 5,000 +0.01(+8.68%)
Oct 08, 2021 0.1589 0.1589 0.1461 0.1463 24,880 -0.01(-5.61%)
Oct 07, 2021 0.1500 0.1550 0.1500 0.1550 5,583 +0.00(+0.13%)
Oct 06, 2021 0.1640 0.1640 0.1548 0.1548 26,510 -0.01(-5.55%)
Oct 05, 2021 0.1600 0.1639 0.1553 0.1639 16,500 +0.00(+2.05%)
Oct 04, 2021 0.1537 0.1608 0.1537 0.1606 6,700 +0.00(+2.36%)
Oct 01, 2021 0.1539 0.1569 0.1539 0.1569 3,511 -0.00(-3.09%)
Sep 29, 2021 0.1619 0.1619 0.1619 0 +0.01(+6.44%)
Sep 28, 2021 0.1496 0.1537 0.1496 0.1521 4,700 -0.03(-15.03%)
Sep 27, 2021 0.1650 0.1790 0.1550 0.1790 11,100 +0.02(+11.04%)
Sep 23, 2021 0.1612 0.1612 0.1612 14 -0.01(-5.18%)
Sep 22, 2021 0.1725 0.1760 0.1626 0.1700 27,233 -0.00(-1.62%)
Sep 21, 2021 0.1682 0.1729 0.1677 0.1728 90,171 +0.01(+3.16%)
Sep 20, 2021 0.1675 0.1675 0.1675 0.1675 5,500 -0.01(-3.01%)
Sep 17, 2021 0.1727 0.1727 0.1726 0.1727 38,800 +0.01(+3.66%)
Sep 16, 2021 0.1723 0.1841 0.1656 0.1666 11,491 -0.01(-4.75%)
Sep 15, 2021 0.1743 0.1749 0.1743 0.1749 31,000 -0.00(-0.62%)
Sep 14, 2021 0.1761 0.1761 0.1700 0.1760 132,300 +0.00(+0.17%)
Sep 13, 2021 0.1757 0.1757 0.1757 0.1757 15,001 +0.01(+5.84%)
Sep 09, 2021 0.1660 0.1660 0.1660 0 -0.02(-12.26%)
Sep 08, 2021 0.1854 0.1892 0.1854 0.1892 740 +0.02(+10.19%)
Sep 07, 2021 0.1939 0.1950 0.1717 0.1717 24,300 -0.02(-11.95%)
Sep 02, 2021 0.1950 0.1950 0.1950 0 +0.00(+1.09%)
Aug 27, 2021 0.1929 0.1929 0.1929 0 +0.01(+8.07%)
Aug 26, 2021 0.1783 0.1789 0.1783 0.1785 28,759 -0.02(-9.80%)
Aug 25, 2021 0.1994 0.1994 0.1886 0.1979 16,100 +0.01(+7.15%)
Aug 23, 2021 0.1847 0.1847 0.1847 0 +0.00(+1.60%)
Aug 18, 2021 0.1818 0.1818 0.1818 0 -0.01(-6.34%)
Aug 17, 2021 0.1941 0.1941 0.1941 0.1941 500 +0.00(+0.62%)
Aug 16, 2021 0.2050 0.2050 0.1882 0.1929 5,616 -0.01(-5.86%)
Aug 13, 2021 0.2049 0.2049 0.1901 0.2049 11,250 +0.00(+1.54%)
Aug 11, 2021 0.2018 0.2018 0.2018 0 +0.00(+2.07%)
Aug 06, 2021 0.1977 0.1977 0.1977 0 +0.01(+3.40%)
Aug 04, 2021 0.1912 0.1912 0.1912 0 -0.00(-2.05%)
Aug 03, 2021 0.1952 0.1952 0.1952 0.1952 5,010 -0.01(-4.41%)
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%)
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.