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

Replenish Nutrients Hldg Corp (OP: VVIVF )

0.0462 UNCHANGED
Last Price Updated: 12:20 PM EDT, May 16, 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 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%)
May 03, 2021 0.2527 0.2648 0.2483 0.2565 16,313 +0.00(+1.66%)
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%)
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.