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 (%)
Mar 29, 2019 0.0900 0.0950 0.0900 0.0950 23,266 +0.00(+0.00%)
Mar 28, 2019 0.0950 0.0950 0.0900 0.0950 42,013 +0.00(+0.00%)
Mar 27, 2019 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Mar 26, 2019 0.0900 0.0950 0.0900 0.0950 20,800 +0.01(+5.56%)
Mar 25, 2019 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-5.26%)
Mar 22, 2019 0.0950 0.0950 0.0950 0.0950 3,804 +0.00(+0.00%)
Mar 21, 2019 0.0950 0.0950 0.0950 45 +0.00(+0.00%)
Mar 20, 2019 0.0950 0.0950 0.0950 0.0950 12,015 +0.00(+0.00%)
Mar 18, 2019 0.0950 0.0950 0.0950 0.0950 3,010 +0.00(+0.00%)
Mar 15, 2019 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Mar 14, 2019 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Mar 13, 2019 0.1000 0.1000 0.0900 0.0950 134,500 -0.01(-13.64%)
Mar 11, 2019 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Mar 06, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 04, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 01, 2019 0.1000 0.1050 0.0950 0.1050 77,500 +0.00(+5.00%)
Feb 26, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Feb 22, 2019 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Feb 21, 2019 0.1100 0.1100 0.1000 0.1000 13,000 -0.00(-4.76%)
Feb 20, 2019 0.1050 0.1050 0.1000 0.1050 72,000 +0.01(+10.53%)
Feb 19, 2019 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Feb 15, 2019 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Feb 12, 2019 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Feb 11, 2019 0.1050 0.1050 0.0900 0.0900 50,000 -0.01(-14.29%)
Feb 08, 2019 0.1050 0.1100 0.1050 0.1050 76,500 +0.00(+0.00%)
Feb 06, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 05, 2019 0.0950 0.1050 0.0950 0.1050 120,500 +0.01(+10.53%)
Feb 04, 2019 0.0950 0.0950 0.0950 0.0950 56,800 +0.00(+0.00%)
Feb 01, 2019 0.1000 0.1000 0.0900 0.0950 58,000 -0.01(-5.00%)
Jan 31, 2019 0.1050 0.1050 0.1000 0.1000 8,800 -0.00(-4.76%)
Jan 30, 2019 0.0950 0.1050 0.0950 0.1050 82,000 +0.01(+16.67%)
Jan 25, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 24, 2019 0.0900 0.0900 0.0750 0.0900 184,000 -0.01(-5.26%)
Jan 23, 2019 0.0800 0.0950 0.0800 0.0950 239,000 +0.02(+35.71%)
Jan 22, 2019 0.0800 0.0800 0.0700 0.0700 146,500 -0.01(-17.65%)
Jan 17, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jan 16, 2019 0.0850 0.0900 0.0850 0.0900 13,000 +0.01(+20.00%)
Jan 11, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jan 09, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jan 08, 2019 0.0800 0.0800 0.0750 0.0750 100,000 -0.01(-16.67%)
Jan 04, 2019 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jan 02, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Dec 31, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Dec 28, 2018 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Dec 24, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 21, 2018 0.0700 0.0700 0.0700 0.0700 39,000 -0.00(-6.67%)
Dec 20, 2018 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Dec 19, 2018 0.0750 0.0800 0.0750 0.0750 57,000 -0.01(-6.25%)
Dec 18, 2018 0.0800 0.0800 0.0800 0.0800 37,100 +0.01(+6.67%)
Dec 17, 2018 0.0750 0.0750 0.0750 0.0750 21,000 +0.00(+7.14%)
Dec 14, 2018 0.0700 0.0700 0.0700 0.0700 86,000 +0.00(+0.00%)
Dec 11, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 10, 2018 0.0600 0.0650 0.0600 0.0650 40,000 -0.01(-7.14%)
Dec 07, 2018 0.0700 0.0700 0.0700 0.0700 22,275 +0.00(+0.00%)
Dec 06, 2018 0.0700 0.0700 0.0700 0.0700 79,000 +0.00(+0.00%)
Dec 05, 2018 0.0650 0.0700 0.0600 0.0700 277,285 -0.00(-6.67%)
Dec 04, 2018 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Dec 03, 2018 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+0.00%)
Nov 30, 2018 0.0700 0.0750 0.0700 0.0750 75,100 +0.00(+0.00%)
Nov 29, 2018 0.0700 0.0750 0.0700 0.0750 58,100 +0.00(+7.14%)
Nov 28, 2018 0.0650 0.0700 0.0650 0.0700 118,000 +0.00(+0.00%)
Nov 26, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 23, 2018 0.0700 0.0700 0.0700 0.0700 12,647 +0.00(+0.00%)
Nov 21, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 20, 2018 0.0700 0.0700 0.0700 0.0700 14,000 +0.00(+0.00%)
Nov 19, 2018 0.0750 0.0750 0.0700 0.0700 96,000 -0.00(-6.67%)
Nov 12, 2018 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Nov 08, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 06, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Nov 05, 2018 0.0750 0.0850 0.0750 0.0800 296,576 +0.01(+14.29%)
Nov 02, 2018 0.0750 0.0750 0.0700 0.0700 255,000 -0.00(-6.67%)
Nov 01, 2018 0.0700 0.0750 0.0700 0.0750 745,340 +0.01(+15.38%)
Oct 31, 2018 0.0700 0.0700 0.0650 0.0650 17,500 -0.01(-7.14%)
Oct 30, 2018 0.0700 0.0700 0.0700 0.0700 32,600 +0.00(+0.00%)
Oct 29, 2018 0.0700 0.0700 0.0700 0.0700 318,000 -0.00(-6.67%)
Oct 26, 2018 0.0750 0.0750 0.0750 0.0750 155,000 +0.00(+0.00%)
Oct 24, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 23, 2018 0.0700 0.0750 0.0700 0.0750 19,000 +0.00(+0.00%)
Oct 22, 2018 0.0750 0.0750 0.0700 0.0750 24,000 +0.00(+0.00%)
Oct 19, 2018 0.0750 0.0750 0.0750 0.0750 30,600 +0.00(+0.00%)
Oct 16, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Oct 15, 2018 0.0700 0.0750 0.0700 0.0700 122,000 +0.00(+0.00%)
Oct 12, 2018 0.0800 0.0800 0.0700 0.0700 283,500 -0.01(-17.65%)
Oct 11, 2018 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Oct 04, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Oct 02, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 01, 2018 0.0800 0.0800 0.0800 0.0800 1,180 +0.00(+0.00%)
Sep 27, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 21, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 20, 2018 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
Sep 19, 2018 0.0750 0.0750 0.0750 0.0750 58,379 -0.01(-6.25%)
Sep 18, 2018 0.0800 0.0800 0.0750 0.0800 113,100 +0.00(+0.00%)
Sep 17, 2018 0.0800 0.0800 0.0800 0.0800 23,000 -0.01(-5.88%)
Sep 13, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 11, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Sep 10, 2018 0.0850 0.0900 0.0800 0.0800 85,000 -0.01(-11.11%)
Sep 07, 2018 0.0850 0.0900 0.0800 0.0900 116,600 +0.00(+0.00%)
Sep 06, 2018 0.0900 0.0900 0.0900 0.0900 10,599 +0.00(+5.88%)
Sep 04, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Aug 31, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Aug 30, 2018 0.0850 0.0850 0.0800 0.0800 8,000 -0.01(-11.11%)
Aug 29, 2018 0.0900 0.0900 0.0900 0.0900 2,000 -0.01(-5.26%)
Aug 28, 2018 0.0900 0.0950 0.0800 0.0950 28,417 +0.01(+5.56%)
Aug 24, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 22, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 21, 2018 0.0900 0.0900 0.0900 86 +0.00(+0.00%)
Aug 17, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 16, 2018 0.0850 0.0900 0.0850 0.0900 7,000 +0.00(+5.88%)
Aug 15, 2018 0.0850 0.0850 0.0750 0.0850 70,000 +0.00(+0.00%)
Aug 13, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Aug 10, 2018 0.0900 0.0900 0.0900 0.0900 19,900 -0.01(-5.26%)
Aug 09, 2018 0.0900 0.0950 0.0800 0.0950 32,488 +0.00(+0.00%)
Aug 02, 2018 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jul 30, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 27, 2018 0.0950 0.0950 0.0900 0.0900 71,000 +0.00(+0.00%)
Jul 26, 2018 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
Jul 24, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 20, 2018 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jul 19, 2018 0.0800 0.0900 0.0800 0.0900 327,000 +0.00(+0.00%)
Jul 18, 2018 0.0900 0.0950 0.0800 0.0900 210,000 +0.00(+0.00%)
Jul 17, 2018 0.0900 0.0900 0.0900 0.0900 45,000 -0.01(-10.00%)
Jul 12, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 11, 2018 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Jul 10, 2018 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Jul 06, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 05, 2018 0.0950 0.1000 0.0900 0.1000 29,300 +0.00(+0.00%)
Jun 29, 2018 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jun 28, 2018 0.0950 0.0950 0.0900 0.0900 27,500 -0.01(-10.00%)
Jun 26, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 22, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 21, 2018 0.1000 0.1000 0.0950 0.1000 12,736 +0.00(+0.00%)
Jun 20, 2018 0.1000 0.1000 0.0950 0.1000 12,000 +0.00(+0.00%)
Jun 15, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 14, 2018 0.0950 0.1000 0.0950 0.1000 60,000 +0.00(+0.00%)
Jun 13, 2018 0.0950 0.1000 0.0950 0.1000 40,000 +0.00(+0.00%)
Jun 12, 2018 0.0950 0.1000 0.0900 0.1000 33,500 +0.00(+0.00%)
Jun 11, 2018 0.0900 0.1000 0.0900 0.1000 25,532 +0.00(+0.00%)
Jun 08, 2018 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Jun 06, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 05, 2018 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Jun 04, 2018 0.0950 0.1000 0.0950 0.1000 50,000 +0.00(+0.00%)
Jun 01, 2018 0.0950 0.1000 0.0950 0.1000 61,000 +0.01(+5.26%)
May 31, 2018 0.0950 0.0950 0.0950 0.0950 15,000 -0.01(-5.00%)
May 30, 2018 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
May 29, 2018 0.0950 0.0950 0.0950 0.0950 42,000 +0.01(+5.56%)
May 25, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 24, 2018 0.1000 0.1000 0.0900 0.0900 98,500 -0.01(-5.26%)
May 23, 2018 0.1000 0.1000 0.0950 0.0950 119,400 -0.01(-5.00%)
May 22, 2018 0.1000 0.1000 0.1000 0.1000 15,100 +0.01(+5.26%)
May 18, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
May 17, 2018 0.1000 0.1000 0.1000 0.1000 29,000 +0.00(+0.00%)
May 16, 2018 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
May 14, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
May 11, 2018 0.1050 0.1050 0.1000 0.1050 78,000 +0.00(+0.00%)
May 10, 2018 0.1050 0.1050 0.1000 0.1050 12,006 +0.00(+0.00%)
May 09, 2018 0.1050 0.1050 0.1050 0.1050 25,000 +0.00(+0.00%)
May 08, 2018 0.1050 0.1050 0.1050 0.1050 25,120 +0.00(+0.00%)
May 04, 2018 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
May 03, 2018 0.1050 0.1100 0.1050 0.1100 10,500 +0.01(+4.76%)
May 01, 2018 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Apr 30, 2018 0.1000 0.1100 0.0900 0.1100 138,500 +0.01(+10.00%)
Apr 27, 2018 0.1000 0.1000 0.1000 0.1000 30,000 +0.00(+0.00%)
Apr 26, 2018 0.1050 0.1050 0.1000 0.1000 19,000 -0.01(-9.09%)
Apr 25, 2018 0.1100 0.1100 0.1100 0.1100 34,500 +0.01(+10.00%)
Apr 24, 2018 0.1000 0.1000 0.1000 0.1000 52,000 +0.00(+0.00%)
Apr 23, 2018 0.1000 0.1000 0.1000 0.1000 10,223 +0.00(+0.00%)
Apr 20, 2018 0.1050 0.1050 0.0950 0.1000 166,000 -0.00(-4.76%)
Apr 19, 2018 0.1050 0.1050 0.1050 0.1050 11,000 -0.01(-4.55%)
Apr 16, 2018 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Apr 13, 2018 0.1050 0.1050 0.1050 0.1050 15,000 +0.00(+5.00%)
Apr 12, 2018 0.1050 0.1050 0.1000 0.1000 42,000 -0.00(-4.76%)
Apr 11, 2018 0.1050 0.1050 0.1050 0.1050 27,500 +0.00(+0.00%)
Apr 10, 2018 0.1050 0.1050 0.1000 0.1050 35,500 -0.01(-4.55%)
Apr 06, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 05, 2018 0.1100 0.1100 0.1100 0.1100 15,400 +0.00(+0.00%)
Apr 03, 2018 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
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.