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

Vior Inc (TSV: VIO )

0.1700 +0.0050 (+3.03%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 9, 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 29, 2017 0.0750 0.0800 0.0750 0.0800 9,000 +0.01(+6.67%)
Sep 27, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 26, 2017 0.0750 0.0750 0.0750 0.0750 20,000 -0.01(-6.25%)
Sep 22, 2017 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Sep 20, 2017 0.0750 0.0750 0.0750 500 +0.00(+0.00%)
Sep 19, 2017 0.0750 0.0750 0.0750 0.0750 117,000 +0.00(+0.00%)
Sep 18, 2017 0.0750 0.0750 0.0750 0.0750 120,000 +0.00(+0.00%)
Sep 15, 2017 0.0750 0.0750 0.0750 0.0750 304,000 +0.00(+0.00%)
Sep 14, 2017 0.0700 0.0750 0.0700 0.0750 76,000 +0.00(+0.00%)
Sep 13, 2017 0.0700 0.0750 0.0700 0.0750 60,000 +0.00(+7.14%)
Sep 12, 2017 0.0750 0.0750 0.0700 0.0700 449,900 -0.00(-6.67%)
Sep 11, 2017 0.0750 0.0750 0.0750 0.0750 135,000 +0.00(+0.00%)
Sep 08, 2017 0.0750 0.0750 0.0750 0.0750 650,340 -0.01(-6.25%)
Sep 07, 2017 0.0750 0.0800 0.0750 0.0800 553,000 +0.00(+0.00%)
Sep 06, 2017 0.0700 0.0800 0.0700 0.0800 10,678,064 +0.01(+6.67%)
Sep 05, 2017 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+7.14%)
Sep 01, 2017 0.0700 0.0700 0.0700 0.0700 13,000 +0.01(+7.69%)
Aug 28, 2017 0.0650 0.0650 0.0650 890 +0.00(+0.00%)
Aug 22, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Aug 18, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 17, 2017 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Aug 15, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 14, 2017 0.0700 0.0700 0.0700 0.0700 76,000 +0.00(+0.00%)
Aug 10, 2017 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Aug 09, 2017 0.0650 0.0700 0.0650 0.0650 61,000 +0.01(+8.33%)
Aug 03, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jul 28, 2017 0.0650 0.0650 0.0650 500 +0.00(+0.00%)
Jul 27, 2017 0.0650 0.0650 0.0650 0.0650 65,700 +0.01(+8.33%)
Jul 26, 2017 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jul 20, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 19, 2017 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Jul 18, 2017 0.0600 0.0600 0.0600 0.0600 136,000 -0.01(-7.69%)
Jul 14, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jul 13, 2017 0.0650 0.0650 0.0500 0.0600 170,000 -0.01(-7.69%)
Jul 12, 2017 0.0750 0.0750 0.0600 0.0650 287,250 -0.01(-18.75%)
Jul 11, 2017 0.0800 0.0800 0.0800 0.0800 7,000 +0.01(+14.29%)
Jul 10, 2017 0.0700 0.0800 0.0700 0.0700 86,000 -0.01(-12.50%)
Jul 07, 2017 0.0800 0.0800 0.0800 0.0800 51,000 -0.01(-5.88%)
Jul 06, 2017 0.1100 0.1100 0.0850 0.0850 42,500 -0.02(-19.05%)
Jul 05, 2017 0.1050 0.1050 0.1050 0.1050 17,500 +0.00(+0.00%)
Jul 04, 2017 0.1000 0.1050 0.1000 0.1050 96,000 +0.00(+0.00%)
Jul 03, 2017 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 30, 2017 0.1050 0.1050 0.1000 0.1050 31,322 +0.00(+5.00%)
Jun 29, 2017 0.0950 0.1000 0.0950 0.1000 79,000 +0.01(+11.11%)
Jun 28, 2017 0.0900 0.0900 0.0900 0.0900 21,500 +0.00(+5.88%)
Jun 27, 2017 0.0850 0.0850 0.0850 0.0850 1,000 -0.00(-5.56%)
Jun 26, 2017 0.0900 0.0900 0.0900 0.0900 41,250 +0.00(+0.00%)
Jun 23, 2017 0.0900 0.0900 0.0900 0.0900 18,000 +0.00(+0.00%)
Jun 22, 2017 0.0850 0.0900 0.0850 0.0900 196,000 +0.01(+12.50%)
Jun 21, 2017 0.0800 0.0800 0.0800 0.0800 35,000 +0.01(+6.67%)
Jun 20, 2017 0.0750 0.0750 0.0750 0.0750 21,600 +0.00(+0.00%)
Jun 19, 2017 0.0750 0.0750 0.0750 0.0750 2,000 -0.01(-6.25%)
Jun 14, 2017 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jun 09, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jun 07, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 05, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 02, 2017 0.0750 0.0750 0.0750 0.0750 20,000 -0.01(-6.25%)
Jun 01, 2017 0.0700 0.0800 0.0700 0.0800 65,220 +0.01(+14.29%)
May 31, 2017 0.0700 0.0700 0.0700 0.0700 373,000 -0.01(-12.50%)
May 30, 2017 0.0800 0.0800 0.0800 0.0800 123,800 +0.00(+0.00%)
May 29, 2017 0.0800 0.0800 0.0800 0.0800 6,360 +0.01(+14.29%)
May 25, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 23, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 17, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 16, 2017 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
May 15, 2017 0.0700 0.0700 0.0700 0.0700 3,500 +0.00(+0.00%)
May 11, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 09, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 08, 2017 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+0.00%)
May 05, 2017 0.0700 0.0750 0.0700 0.0750 75,000 +0.00(+7.14%)
May 03, 2017 0.0700 0.0700 0.0700 50 -0.00(-6.67%)
May 02, 2017 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+7.14%)
May 01, 2017 0.0750 0.0750 0.0700 0.0700 34,000 -0.01(-12.50%)
Apr 28, 2017 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
Apr 25, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Apr 24, 2017 0.0800 0.0800 0.0800 0.0800 7,000 +0.00(+0.00%)
Apr 18, 2017 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Apr 13, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 12, 2017 0.0850 0.0850 0.0850 0.0850 51,400 +0.01(+6.25%)
Apr 11, 2017 0.0800 0.0800 0.0800 0.0800 13,502 +0.00(+0.00%)
Apr 10, 2017 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Apr 06, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 05, 2017 0.0800 0.0800 0.0800 0.0800 50,000 +0.00(+0.00%)
Apr 04, 2017 0.0800 0.0800 0.0800 0.0800 114,700 +0.01(+6.67%)
Apr 03, 2017 0.0750 0.0750 0.0750 0.0750 5,000 -0.01(-6.25%)
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%)
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.