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

Vior Inc (TSV: VIO )

0.1750 +0.0050 (+2.94%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 10, 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 (%)
Sep 30, 2016 0.1150 0.1200 0.1150 0.1200 20,000 +0.00(+4.35%)
Sep 29, 2016 0.1150 0.1150 0.1150 0.1150 10,000 +0.01(+4.55%)
Sep 28, 2016 0.1150 0.1150 0.1100 0.1100 19,500 +0.01(+4.76%)
Sep 27, 2016 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Sep 23, 2016 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Sep 22, 2016 0.1100 0.1150 0.1100 0.1100 11,500 +0.01(+4.76%)
Sep 20, 2016 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Sep 19, 2016 0.1100 0.1100 0.1100 0.1100 20,900 +0.00(+0.00%)
Sep 16, 2016 0.1100 0.1100 0.1100 0.1100 3,700 +0.00(+0.00%)
Sep 15, 2016 0.1100 0.1100 0.1100 0.1100 3,864 -0.01(-8.33%)
Sep 14, 2016 0.1200 0.1200 0.1200 0.1200 10,000 -0.01(-4.00%)
Sep 13, 2016 0.1000 0.1250 0.1000 0.1250 205,900 +0.01(+4.17%)
Sep 12, 2016 0.1150 0.1200 0.1150 0.1200 5,000 +0.00(+0.00%)
Sep 08, 2016 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Sep 07, 2016 0.1350 0.1350 0.1250 0.1250 6,500 -0.01(-7.41%)
Sep 06, 2016 0.1200 0.1350 0.1200 0.1350 36,050 +0.03(+22.73%)
Sep 02, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 01, 2016 0.1000 0.1100 0.1000 0.1100 33,200 +0.01(+10.00%)
Aug 31, 2016 0.1400 0.1400 0.1000 0.1000 63,000 -0.04(-31.03%)
Aug 29, 2016 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Aug 26, 2016 0.1400 0.1500 0.1400 0.1450 81,000 +0.00(+3.57%)
Aug 25, 2016 0.1400 0.1400 0.1400 0.1400 1,080 +0.00(+0.00%)
Aug 24, 2016 0.1450 0.1450 0.1400 0.1400 51,000 +0.00(+0.00%)
Aug 23, 2016 0.1300 0.1400 0.1300 0.1400 62,700 +0.01(+7.69%)
Aug 22, 2016 0.1500 0.1500 0.1300 0.1300 58,500 -0.01(-7.14%)
Aug 19, 2016 0.1400 0.1400 0.1400 0.1400 600 +0.01(+3.70%)
Aug 18, 2016 0.1400 0.1400 0.1350 0.1350 2,000 -0.01(-3.57%)
Aug 17, 2016 0.1550 0.1550 0.1400 0.1400 71,500 -0.02(-15.15%)
Aug 15, 2016 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
Aug 12, 2016 0.1550 0.1550 0.1550 0.1550 7,580 +0.00(+0.00%)
Aug 11, 2016 0.1550 0.1550 0.1550 0.1550 10,000 +0.00(+0.00%)
Aug 10, 2016 0.1550 0.1550 0.1550 0.1550 5,000 +0.00(+0.00%)
Aug 09, 2016 0.1550 0.1550 0.1550 0.1550 82,500 +0.00(+0.00%)
Aug 05, 2016 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Aug 04, 2016 0.1550 0.1550 0.1500 0.1550 90,000 +0.01(+3.33%)
Aug 03, 2016 0.1500 0.1500 0.1500 0.1500 460,000 -0.01(-3.23%)
Aug 02, 2016 0.1550 0.1550 0.1500 0.1550 13,450 +0.00(+0.00%)
Jul 29, 2016 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Jul 28, 2016 0.1600 0.1600 0.1550 0.1600 3,950 -0.01(-3.03%)
Jul 27, 2016 0.1550 0.1700 0.1550 0.1650 178,400 +0.02(+13.79%)
Jul 26, 2016 0.1500 0.1500 0.1400 0.1450 612,800 +0.00(+0.00%)
Jul 25, 2016 0.1500 0.1500 0.1450 0.1450 10,400 -0.01(-3.33%)
Jul 22, 2016 0.1400 0.1500 0.1400 0.1500 156,000 +0.01(+3.45%)
Jul 21, 2016 0.1400 0.1450 0.1300 0.1450 174,200 +0.01(+11.54%)
Jul 20, 2016 0.1300 0.1300 0.1300 0.1300 20,000 -0.01(-7.14%)
Jul 19, 2016 0.1350 0.1400 0.1150 0.1400 94,333 +0.01(+7.69%)
Jul 18, 2016 0.1350 0.1500 0.1300 0.1300 70,533 -0.02(-16.13%)
Jul 15, 2016 0.1200 0.1650 0.1200 0.1550 199,700 +0.03(+24.00%)
Jul 14, 2016 0.1250 0.1250 0.1250 0.1250 4,200 -0.02(-10.71%)
Jul 13, 2016 0.1100 0.1400 0.1100 0.1400 156,000 +0.04(+33.33%)
Jul 11, 2016 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Jul 08, 2016 0.1050 0.1100 0.1050 0.1100 34,000 +0.01(+15.79%)
Jul 07, 2016 0.1000 0.1000 0.0950 0.0950 32,000 +0.01(+11.76%)
Jul 05, 2016 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Jul 04, 2016 0.0800 0.0850 0.0800 0.0850 28,000 +0.01(+6.25%)
Jun 30, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 28, 2016 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jun 27, 2016 0.0850 0.0850 0.0850 0.0850 9,500 -0.00(-5.56%)
Jun 24, 2016 0.0900 0.0900 0.0900 0.0900 49,200 +0.01(+12.50%)
Jun 23, 2016 0.0850 0.0850 0.0800 0.0800 10,000 -0.01(-5.88%)
Jun 21, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 16, 2016 0.0850 0.0850 0.0850 800 +0.01(+13.33%)
Jun 14, 2016 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jun 13, 2016 0.0800 0.0800 0.0800 0.0800 22,000 +0.01(+14.29%)
Jun 10, 2016 0.0700 0.0700 0.0700 0.0700 5,500 +0.00(+0.00%)
Jun 08, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 07, 2016 0.0700 0.0700 0.0650 0.0700 117,000 -0.00(-6.67%)
Jun 06, 2016 0.0750 0.0800 0.0700 0.0750 55,000 +0.00(+0.00%)
Jun 01, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 31, 2016 0.0750 0.0750 0.0700 0.0700 19,000 -0.01(-12.50%)
May 30, 2016 0.0850 0.0850 0.0800 0.0800 2,600 -0.01(-11.11%)
May 26, 2016 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
May 25, 2016 0.0850 0.0850 0.0700 0.0800 57,000 -0.01(-5.88%)
May 24, 2016 0.0900 0.0900 0.0800 0.0850 79,000 +0.01(+6.25%)
May 18, 2016 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
May 11, 2016 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 10, 2016 0.1000 0.1000 0.0900 0.0900 105,500 -0.01(-10.00%)
May 09, 2016 0.1000 0.1050 0.1000 0.1000 254,600 -0.01(-9.09%)
May 06, 2016 0.1000 0.1150 0.1000 0.1100 174,600 +0.01(+15.79%)
May 05, 2016 0.0700 0.1100 0.0700 0.0950 429,000 +0.03(+46.15%)
May 04, 2016 0.0650 0.0650 0.0650 0.0650 26,000 +0.01(+8.33%)
Apr 29, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 28, 2016 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+9.09%)
Apr 27, 2016 0.0600 0.0600 0.0550 0.0550 14,000 -0.00(-8.33%)
Apr 26, 2016 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+9.09%)
Apr 25, 2016 0.0550 0.0550 0.0550 0.0550 66,000 +0.00(+0.00%)
Apr 18, 2016 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Apr 11, 2016 0.0500 0.0500 0.0500 150 +0.01(+11.11%)
Apr 08, 2016 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Apr 07, 2016 0.0450 0.0450 0.0450 0.0450 14,000 +0.00(+12.50%)
Apr 06, 2016 0.0450 0.0450 0.0400 0.0400 16,000 -0.00(-11.11%)
Apr 05, 2016 0.0450 0.0450 0.0450 0.0450 1,100 -0.01(-10.00%)
Apr 01, 2016 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Mar 31, 2016 0.0450 0.0450 0.0400 0.0400 50,000 -0.01(-20.00%)
Mar 30, 2016 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+11.11%)
Mar 29, 2016 0.0500 0.0500 0.0450 0.0450 17,000 -0.01(-18.18%)
Mar 24, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 23, 2016 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Mar 21, 2016 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Mar 18, 2016 0.0500 0.0500 0.0500 0.0500 6,800 +0.00(+0.00%)
Mar 17, 2016 0.0500 0.0500 0.0500 0.0500 52,000 +0.00(+0.00%)
Mar 15, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 14, 2016 0.0600 0.0600 0.0550 0.0550 31,000 +0.00(+0.00%)
Mar 11, 2016 0.0550 0.0550 0.0550 0.0550 35,000 -0.01(-15.38%)
Mar 09, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Mar 02, 2016 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Mar 01, 2016 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-20.00%)
Feb 23, 2016 0.0750 0.0750 0.0750 0 +0.02(+50.00%)
Feb 22, 2016 0.0450 0.0600 0.0450 0.0500 68,800 -0.00(-9.09%)
Feb 18, 2016 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Feb 17, 2016 0.0450 0.0450 0.0450 0.0450 2,000 -0.01(-10.00%)
Feb 16, 2016 0.0500 0.0550 0.0500 0.0500 27,000 -0.01(-16.67%)
Feb 12, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 11, 2016 0.0500 0.0600 0.0500 0.0600 12,000 +0.00(+9.09%)
Feb 10, 2016 0.0500 0.0550 0.0500 0.0550 15,000 -0.00(-8.33%)
Feb 05, 2016 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Feb 02, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jan 29, 2016 0.0600 0.0600 0.0600 0 +0.01(+33.33%)
Jan 28, 2016 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Jan 27, 2016 0.0450 0.0450 0.0450 0.0450 84,000 +0.00(+0.00%)
Jan 26, 2016 0.0450 0.0450 0.0450 0.0450 56,000 +0.00(+0.00%)
Jan 22, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jan 20, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 13, 2016 0.0400 0.0400 0.0400 160 -0.00(-11.11%)
Jan 07, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 04, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 29, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 24, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 23, 2015 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Dec 22, 2015 0.0500 0.0500 0.0500 0.0500 7,000 +0.01(+25.00%)
Dec 21, 2015 0.0450 0.0450 0.0400 0.0400 15,000 -0.00(-11.11%)
Dec 17, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 16, 2015 0.0500 0.0500 0.0500 0.0500 7,000 -0.00(-9.09%)
Dec 14, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 10, 2015 0.0500 0.0500 0.0500 0 -0.05(-50.00%)
Dec 04, 2015 0.1000 0.1000 0.1000 0 +0.06(+122.22%)
Dec 03, 2015 0.0400 0.0450 0.0400 0.0450 21,000 +0.00(+12.50%)
Dec 02, 2015 0.0400 0.0400 0.0400 0.0400 1,080 +0.00(+0.00%)
Dec 01, 2015 0.0400 0 +0.00(+0.00%)
Nov 30, 2015 0.0400 0.0400 0.0400 0.0400 28,200 +0.00(+0.00%)
Nov 25, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 24, 2015 0.0400 0.0400 0.0400 0.0400 20,204 -0.00(-11.11%)
Nov 19, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 18, 2015 0.0450 0.0450 0.0450 0.0450 8,000 -0.01(-10.00%)
Nov 12, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 06, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Nov 02, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 30, 2015 0.0500 0.0500 0.0450 0.0450 12,000 +0.00(+0.00%)
Oct 23, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 20, 2015 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Oct 16, 2015 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Oct 15, 2015 0.0500 0.0500 0.0400 0.0500 117,000 +0.00(+0.00%)
Oct 08, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 07, 2015 0.0500 0.0550 0.0500 0.0550 43,000 +0.00(+10.00%)
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.