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

Vior Inc (TSV: VIO )

0.1800 +0.0050 (+2.86%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 3, 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 (%)
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%)
Oct 02, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 30, 2015 0.0550 0.0550 0.0550 480 -0.00(-8.33%)
Sep 24, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 23, 2015 0.0650 0.0650 0.0500 0.0600 39,000 -0.01(-7.69%)
Sep 22, 2015 0.0650 0.0650 0.0650 0.0650 7,400 -0.01(-7.14%)
Sep 21, 2015 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Sep 18, 2015 0.0700 0.0700 0.0700 0.0700 8,000 +0.01(+7.69%)
Sep 17, 2015 0.0700 0.0700 0.0650 0.0650 7,950 -0.01(-7.14%)
Sep 16, 2015 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
Sep 14, 2015 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Sep 11, 2015 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+6.67%)
Sep 10, 2015 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Sep 09, 2015 0.0750 0.0750 0.0750 0.0750 3,400 -0.01(-6.25%)
Sep 03, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 02, 2015 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-11.11%)
Aug 31, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 20, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 19, 2015 0.0850 0.0900 0.0850 0.0900 8,710 +0.00(+5.88%)
Aug 18, 2015 0.0850 0.0850 0.0850 0.0850 5,000 +0.01(+13.33%)
Aug 17, 2015 0.0750 0.0750 0.0750 0.0750 2,800 -0.01(-6.25%)
Aug 14, 2015 0.0850 0.0850 0.0800 0.0800 20,300 -0.01(-5.88%)
Aug 11, 2015 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Aug 07, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 06, 2015 0.0850 0.0950 0.0850 0.0950 6,500 +0.00(+0.00%)
Aug 05, 2015 0.0900 0.0950 0.0900 0.0950 13,000 +0.01(+5.56%)
Jul 31, 2015 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jul 30, 2015 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Jul 29, 2015 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Jul 24, 2015 0.0850 0.0850 0.0850 600 +0.00(+0.00%)
Jul 23, 2015 0.0850 0.0850 0.0800 0.0850 13,000 -0.00(-5.56%)
Jul 21, 2015 0.0900 0.0900 0.0900 800 +0.00(+0.00%)
Jul 17, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 16, 2015 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Jul 15, 2015 0.0900 0.0900 0.0900 0.0900 10,138 +0.00(+0.00%)
Jul 14, 2015 0.0900 0.0900 0.0900 0.0900 11,400 +0.00(+5.88%)
Jul 10, 2015 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jul 09, 2015 0.0900 0 +0.00(+0.00%)
Jul 08, 2015 0.0900 0.0900 0.0900 0.0900 20,040 +0.00(+0.00%)
Jul 07, 2015 0.0900 0.0900 0.0900 0.0900 23,400 +0.00(+5.88%)
Jul 02, 2015 0.0850 0.0850 0.0850 200 -0.01(-15.00%)
Jun 29, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 25, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 23, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 22, 2015 0.1000 0.1000 0.1000 0.1000 50,000 +0.02(+25.00%)
Jun 19, 2015 0.0800 0.0800 0.0800 0.0800 19,273 +0.01(+6.67%)
Jun 18, 2015 0.0750 0.0750 0.0750 0.0750 28,000 +0.01(+15.38%)
Jun 15, 2015 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Jun 11, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jun 09, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 08, 2015 0.0700 0.0700 0.0700 0.0700 20,000 +0.01(+7.69%)
Jun 03, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jun 02, 2015 0.0700 0.0700 0.0650 0.0700 20,100 +0.00(+0.00%)
Jun 01, 2015 0.0700 1,000 +0.00(+0.00%)
May 29, 2015 0.0700 0.0700 0.0700 0.0700 1,524 +0.00(+0.00%)
May 26, 2015 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 22, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 20, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 19, 2015 0.0750 0.0750 0.0700 0.0750 14,000 +0.00(+0.00%)
May 14, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 13, 2015 0.0750 0.0750 0.0750 0.0750 14,000 +0.00(+0.00%)
May 12, 2015 0.0750 0.0750 0.0750 0.0750 3,200 -0.01(-6.25%)
May 06, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 05, 2015 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+6.67%)
May 04, 2015 0.0750 0.0750 0.0750 0.0750 6,000 +0.00(+0.00%)
May 01, 2015 0.0750 0.0750 0.0750 0.0750 31,700 -0.01(-6.25%)
Apr 30, 2015 0.0750 0.0800 0.0750 0.0800 9,000 +0.00(+0.00%)
Apr 29, 2015 0.0800 0.0800 0.0800 0.0800 20,000 +0.01(+6.67%)
Apr 28, 2015 0.0750 0.0750 0.0750 0.0750 2,900 -0.01(-6.25%)
Apr 27, 2015 0.0800 0.0800 0.0800 0.0800 13,000 +0.01(+6.67%)
Apr 24, 2015 0.0850 0.0850 0.0750 0.0750 48,000 -0.01(-11.76%)
Apr 22, 2015 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Apr 21, 2015 0.0900 0.0900 0.0900 0.0900 19,700 +0.00(+5.88%)
Apr 16, 2015 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Apr 15, 2015 0.0900 0.0900 0.0900 0.0900 10,660 +0.00(+5.88%)
Apr 14, 2015 0.0800 0.0850 0.0800 0.0850 9,000 +0.00(+0.00%)
Apr 13, 2015 0.0850 0.0850 0.0850 0.0850 10,000 +0.01(+6.25%)
Apr 10, 2015 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+6.67%)
Apr 09, 2015 0.0750 0.0750 0.0750 0.0750 2,150 +0.00(+0.00%)
Apr 08, 2015 0.0750 0.0750 0.0750 0.0750 2,300 -0.01(-6.25%)
Apr 07, 2015 0.0750 0.0800 0.0750 0.0800 19,000 +0.01(+14.29%)
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.