Vivic Corp. (VIVC)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:56AM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 02 May 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 01 May 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 30 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 29 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 26 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 25 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 24 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 23 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 22 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 19 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 18 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 17 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 16 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 15 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 12 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 11 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 10 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 09 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 08 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 05 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 04 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 03 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 02 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 01 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 28 Mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 27 Mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 26 Mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 25 Mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 22 Mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 21 Mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 20 Mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 19 Mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 18 Mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 15 Mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 14 Mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 13 Mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 12 Mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 11 Mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 300 |
| 08 Mar 2024 | 1.7000 | 1.7300 | 1.6000 | 1.7000 | 1.7000 | 2,200 |
| 07 Mar 2024 | 1.1000 | 1.7500 | 1.1000 | 1.7300 | 1.7300 | 1,300 |
| 06 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1,600 |
| 05 Mar 2024 | 0.7520 | 1.2400 | 0.7520 | 1.1500 | 1.1500 | 2,620 |
| 04 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 01 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 29 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 28 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 27 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 26 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 23 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 22 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 21 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 20 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 16 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 15 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 14 Feb 2024 | 0.7500 | 0.7500 | 0.5100 | 0.5100 | 0.5100 | 4,850 |
| 13 Feb 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 12 Feb 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 09 Feb 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 08 Feb 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 07 Feb 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 06 Feb 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 05 Feb 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 02 Feb 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 01 Feb 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 31 Jan 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 30 Jan 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 5,000 |
| 29 Jan 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 26 Jan 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 25 Jan 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 24 Jan 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 10,142 |
| 23 Jan 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 7,000 |
| 22 Jan 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 19 Jan 2024 | 0.7500 | 0.7500 | 0.7499 | 0.7500 | 0.7500 | 11,000 |
| 18 Jan 2024 | 0.7500 | 0.7500 | 0.7250 | 0.7250 | 0.7250 | 9,130 |
| 17 Jan 2024 | 0.7500 | 0.7500 | 0.7150 | 0.7150 | 0.7150 | 1,650 |
| 16 Jan 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 12 Jan 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 11 Jan 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 10 Jan 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 400 |
| 09 Jan 2024 | 1.1500 | 1.1500 | 1.0000 | 1.0000 | 1.0000 | 300 |
| 08 Jan 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 05 Jan 2024 | 1.2500 | 1.4000 | 1.2500 | 1.4000 | 1.4000 | 300 |
| 04 Jan 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 100 |
| 03 Jan 2024 | 1.0000 | 1.8800 | 1.0000 | 1.8800 | 1.8800 | 1,341 |
| 02 Jan 2024 | 0.7000 | 0.9000 | 0.7000 | 0.9000 | 0.9000 | 291 |
| 29 Dec 2023 | 0.8999 | 1.4800 | 0.7826 | 0.7826 | 0.7826 | 15,096 |
| 28 Dec 2023 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | 900 |
| 27 Dec 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 26 Dec 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 3,800 |
| 22 Dec 2023 | 0.9000 | 1.0000 | 0.9000 | 1.0000 | 1.0000 | 1,154 |
| 21 Dec 2023 | 0.7100 | 0.9000 | 0.7100 | 0.9000 | 0.9000 | 5,110 |
| 20 Dec 2023 | 0.5000 | 0.6000 | 0.4100 | 0.6000 | 0.6000 | 7,000 |
| 19 Dec 2023 | 0.5050 | 0.6785 | 0.5050 | 0.6785 | 0.6785 | 9,100 |
| 18 Dec 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
| 15 Dec 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 5,000 |
| 14 Dec 2023 | 0.2200 | 0.4000 | 0.2200 | 0.4000 | 0.4000 | 13,003 |
| 13 Dec 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
| 12 Dec 2023 | 0.3200 | 0.3200 | 0.2100 | 0.2100 | 0.2100 | 4,000 |
| 11 Dec 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.