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 (-2.78%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 6, 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, 2017 0.0800 0.0800 0.0800 0.0800 52,200 +0.00(+0.00%)
Mar 30, 2017 0.0850 0.0850 0.0800 0.0800 88,600 +0.00(+0.00%)
Mar 28, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 27, 2017 0.0750 0.0800 0.0700 0.0800 58,500 +0.00(+0.00%)
Mar 24, 2017 0.0850 0.0850 0.0750 0.0800 235,000 -0.01(-5.88%)
Mar 23, 2017 0.0900 0.0900 0.0850 0.0850 54,500 -0.00(-5.56%)
Mar 22, 2017 0.0900 0.0900 0.0850 0.0900 132,600 -0.01(-5.26%)
Mar 21, 2017 0.1200 0.1200 0.0800 0.0950 854,246 -0.11(-54.76%)
Mar 20, 2017 0.2000 0.2100 0.2000 0.2100 23,500 +0.01(+5.00%)
Mar 17, 2017 0.2000 0.2000 0.1950 0.2000 81,520 +0.00(+0.00%)
Mar 16, 2017 0.2200 0.2200 0.2000 0.2000 27,000 +0.00(+0.00%)
Mar 15, 2017 0.1950 0.2050 0.1950 0.2000 61,200 +0.00(+0.00%)
Mar 13, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 10, 2017 0.2050 0.2050 0.1900 0.2000 271,118 +0.01(+5.26%)
Mar 09, 2017 0.2200 0.2200 0.1800 0.1900 965,800 -0.01(-5.00%)
Mar 08, 2017 0.2200 0.2200 0.2000 0.2000 496,618 -0.01(-4.76%)
Mar 07, 2017 0.2350 0.2500 0.2050 0.2100 897,506 +0.04(+20.00%)
Mar 06, 2017 0.1750 0.1750 0.1750 0.1750 10,000 +0.00(+2.94%)
Mar 02, 2017 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Mar 01, 2017 0.1550 0.1550 0.1500 0.1500 20,000 -0.01(-6.25%)
Feb 28, 2017 0.1500 0.1750 0.1500 0.1600 62,200 +0.01(+6.67%)
Feb 27, 2017 0.1500 0.1500 0.1500 0.1500 6,800 +0.00(+0.00%)
Feb 24, 2017 0.1600 0.1600 0.1450 0.1500 11,200 +0.00(+0.00%)
Feb 23, 2017 0.1500 0.1500 0.1450 0.1500 104,000 -0.01(-3.23%)
Feb 22, 2017 0.1650 0.1650 0.1550 0.1550 49,000 -0.02(-8.82%)
Feb 21, 2017 0.1600 0.1700 0.1600 0.1700 114,143 +0.00(+0.00%)
Feb 17, 2017 0.1700 0.1700 0.1700 0 +0.03(+17.24%)
Feb 16, 2017 0.1500 0.1500 0.1450 0.1450 4,000 -0.01(-3.33%)
Feb 15, 2017 0.1550 0.1600 0.1500 0.1500 28,000 -0.01(-3.23%)
Feb 14, 2017 0.1450 0.1550 0.1450 0.1550 52,500 +0.01(+6.90%)
Feb 10, 2017 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Feb 09, 2017 0.1500 0.1500 0.1450 0.1450 24,000 -0.01(-3.33%)
Feb 08, 2017 0.1500 0.1500 0.1500 0.1500 17,000 +0.01(+3.45%)
Feb 07, 2017 0.1400 0.1900 0.1400 0.1450 314,180 +0.00(+3.57%)
Feb 06, 2017 0.1400 0.1400 0.1400 0.1400 2,000 +0.01(+7.69%)
Feb 03, 2017 0.1300 0.1300 0.1300 0.1300 27,500 +0.00(+0.00%)
Jan 31, 2017 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jan 30, 2017 0.1200 0.1250 0.1200 0.1200 4,440 -0.01(-7.69%)
Jan 27, 2017 0.1300 0.1300 0.1300 0.1300 10,000 +0.01(+4.00%)
Jan 26, 2017 0.1300 0.1300 0.1250 0.1250 6,000 -0.01(-3.85%)
Jan 25, 2017 0.1300 0.1300 0.1300 0.1300 12,000 -0.01(-3.70%)
Jan 24, 2017 0.1350 0.1350 0.1350 0.1350 5,000 +0.01(+3.85%)
Jan 20, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jan 19, 2017 0.1300 0.1300 0.1300 0.1300 1,200 -0.01(-3.70%)
Jan 18, 2017 0.1400 0.1450 0.1350 0.1350 5,500 -0.01(-3.57%)
Jan 17, 2017 0.1300 0.1400 0.1300 0.1400 10,000 +0.01(+3.70%)
Jan 16, 2017 0.1300 0.1350 0.1300 0.1350 34,000 +0.00(+0.00%)
Jan 11, 2017 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Jan 10, 2017 0.1400 0.1600 0.1400 0.1450 255,800 +0.01(+7.41%)
Jan 09, 2017 0.1200 0.1350 0.1200 0.1350 17,000 +0.02(+12.50%)
Jan 03, 2017 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Dec 29, 2016 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Dec 28, 2016 0.1050 0.1050 0.1050 0.1050 3,500 +0.00(+5.00%)
Dec 23, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 22, 2016 0.1000 0.1000 0.0950 0.1000 149,000 +0.00(+0.00%)
Dec 21, 2016 0.1000 0.1000 0.1000 0.1000 100,000 +0.00(+0.00%)
Dec 20, 2016 0.1000 0.1000 0.1000 0.1000 21,500 +0.00(+0.00%)
Dec 19, 2016 0.1000 0.1000 0.1000 0.1000 21,000 +0.00(+0.00%)
Dec 16, 2016 0.1000 0.1000 0.1000 0.1000 800 +0.00(+0.00%)
Dec 15, 2016 0.1000 0.1000 0.1000 0.1000 6,900 +0.00(+0.00%)
Dec 14, 2016 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Dec 12, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 09, 2016 0.1000 0.1000 0.1000 0.1000 12,000 +0.00(+0.00%)
Dec 08, 2016 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Dec 07, 2016 0.1000 0.1000 0.1000 0.1000 13,000 +0.01(+5.26%)
Dec 06, 2016 0.1000 0.1000 0.0950 0.0950 30,000 +0.00(+0.00%)
Dec 02, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Dec 01, 2016 0.0950 0.0950 0.0950 0.0950 44,000 +0.00(+0.00%)
Nov 30, 2016 0.0950 0.0950 0.0950 0.0950 5,666 +0.00(+0.00%)
Nov 28, 2016 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Nov 25, 2016 0.1000 0.1000 0.0900 0.0900 16,000 -0.01(-5.26%)
Nov 22, 2016 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Nov 21, 2016 0.0950 0.1050 0.0950 0.1050 23,700 +0.01(+10.53%)
Nov 18, 2016 0.1000 0.1000 0.0950 0.0950 11,800 -0.01(-13.64%)
Nov 17, 2016 0.1000 0.1100 0.1000 0.1100 71,000 +0.01(+15.79%)
Nov 16, 2016 0.0950 0.0950 0.0950 0.0950 56,000 +0.00(+0.00%)
Nov 15, 2016 0.0950 0.0950 0.0750 0.0950 69,200 +0.00(+0.00%)
Nov 14, 2016 0.1000 0.1000 0.0950 0.0950 29,000 +0.00(+0.00%)
Nov 11, 2016 0.1000 0.1000 0.0950 0.0950 53,800 +0.00(+0.00%)
Nov 10, 2016 0.0850 0.1000 0.0850 0.0950 55,553 +0.00(+0.00%)
Nov 09, 2016 0.0950 0.1000 0.0900 0.0950 124,000 +0.00(+0.00%)
Nov 08, 2016 0.1000 0.1000 0.0950 0.0950 32,000 -0.01(-5.00%)
Nov 07, 2016 0.1100 0.1100 0.1050 0.1000 76,100 -0.01(-9.09%)
Nov 04, 2016 0.1100 0.1100 0.1100 0.1100 4,000 +0.00(+0.00%)
Nov 03, 2016 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Nov 02, 2016 0.1100 0.1100 0.1050 0.1100 42,000 +0.01(+4.76%)
Nov 01, 2016 0.1050 0.1050 0.1050 0.1050 6,000 -0.01(-4.55%)
Oct 31, 2016 0.1100 0.1100 0.1100 0.1100 3,000 +0.01(+4.76%)
Oct 28, 2016 0.1200 0.1200 0.1050 0.1050 9,750 -0.01(-8.70%)
Oct 27, 2016 0.1050 0.1200 0.1050 0.1150 179,000 +0.01(+9.52%)
Oct 26, 2016 0.1050 0.1050 0.1050 0.1050 3,000 +0.00(+0.00%)
Oct 25, 2016 0.1050 0.1050 0.1050 0.1050 500 +0.00(+5.00%)
Oct 20, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 19, 2016 0.1050 0.1050 0.1000 0.1000 19,100 +0.00(+0.00%)
Oct 18, 2016 0.1050 0.1050 0.1000 0.1000 500 +0.00(+0.00%)
Oct 14, 2016 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Oct 13, 2016 0.0950 0.0950 0.0950 0.0950 41,000 +0.00(+0.00%)
Oct 12, 2016 0.1000 0.1000 0.0950 0.0950 52,000 +0.00(+0.00%)
Oct 11, 2016 0.1000 0.1000 0.0950 0.0950 79,600 +0.00(+0.00%)
Oct 07, 2016 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Oct 06, 2016 0.1000 0.1000 0.0950 0.1000 14,000 +0.00(+0.00%)
Oct 05, 2016 0.1000 0.1000 0.1000 0.1000 31,500 -0.00(-4.76%)
Oct 04, 2016 0.1100 0.1100 0.1050 0.1050 22,000 -0.01(-12.50%)
Oct 03, 2016 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
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%)
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.