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: 3:55 PM EDT, May 17, 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 (%)
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%)
Apr 02, 2018 0.1150 0.1150 0.1150 0.1150 4,250 +0.00(+0.00%)
Mar 29, 2018 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Mar 26, 2018 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Mar 23, 2018 0.1150 0.1150 0.1150 0.1150 10,000 +0.00(+0.00%)
Mar 21, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Mar 16, 2018 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Mar 15, 2018 0.1100 0.1200 0.1100 0.1200 171,000 +0.00(+0.00%)
Mar 14, 2018 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Mar 13, 2018 0.1150 0.1200 0.1150 0.1200 24,500 +0.02(+20.00%)
Mar 12, 2018 0.1100 0.1100 0.1000 0.1000 56,213 -0.01(-9.09%)
Mar 09, 2018 0.1100 0.1100 0.1100 0.1100 1,650 +0.00(+0.00%)
Mar 07, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 06, 2018 0.1100 0.1150 0.1050 0.1100 8,000 -0.01(-8.33%)
Feb 28, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 22, 2018 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Feb 21, 2018 0.1150 0.1150 0.1150 0.1150 101,000 +0.01(+4.55%)
Feb 20, 2018 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Feb 16, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 15, 2018 0.1000 0.1100 0.1000 0.1100 34,000 +0.01(+4.76%)
Feb 13, 2018 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Feb 12, 2018 0.1100 0.1100 0.1000 0.1000 139,000 +0.00(+0.00%)
Feb 09, 2018 0.1000 0.1000 0.1000 0.1000 70,000 +0.00(+0.00%)
Feb 08, 2018 0.1050 0.1050 0.1000 0.1000 6,000 -0.00(-4.76%)
Feb 06, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 02, 2018 0.1050 0.1050 0.1050 100 +0.00(+0.00%)
Feb 01, 2018 0.1050 0.1050 0.1050 0.1050 24,000 +0.00(+5.00%)
Jan 31, 2018 0.1000 0.1050 0.1000 0.1000 337,000 -0.01(-13.04%)
Jan 30, 2018 0.1150 0.1150 0.1150 0.1150 14,000 +0.00(+0.00%)
Jan 29, 2018 0.1200 0.1200 0.1150 0.1150 27,300 +0.00(+0.00%)
Jan 25, 2018 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jan 24, 2018 0.1050 0.1100 0.1050 0.1100 53,300 +0.01(+4.76%)
Jan 23, 2018 0.1150 0.1150 0.1050 0.1050 115,800 -0.01(-4.55%)
Jan 22, 2018 0.1250 0.1250 0.1100 0.1100 197,857 -0.01(-12.00%)
Jan 19, 2018 0.1250 0.1250 0.1250 0.1250 547 +0.00(+0.00%)
Jan 18, 2018 0.1200 0.1250 0.1150 0.1250 48,500 +0.01(+4.17%)
Jan 17, 2018 0.1200 0.1200 0.1200 0.1200 87,500 -0.01(-4.00%)
Jan 16, 2018 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+4.17%)
Jan 15, 2018 0.1250 0.1250 0.1200 0.1200 4,000 -0.01(-4.00%)
Jan 12, 2018 0.1250 0.1250 0.1250 0.1250 27,500 +0.00(+0.00%)
Jan 11, 2018 0.1300 0.1300 0.1250 0.1250 82,400 -0.01(-7.41%)
Jan 10, 2018 0.1400 0.1400 0.1350 0.1350 26,650 +0.00(+0.00%)
Jan 09, 2018 0.1300 0.1350 0.1300 0.1350 92,000 -0.01(-3.57%)
Jan 08, 2018 0.1400 0.1400 0.1400 0.1400 22,100 +0.00(+0.00%)
Jan 05, 2018 0.1400 0.1400 0.1400 0.1400 39,250 +0.01(+3.70%)
Jan 04, 2018 0.1350 0.1400 0.1350 0.1350 23,300 +0.01(+3.85%)
Jan 03, 2018 0.1350 0.1400 0.1300 0.1300 40,175 -0.01(-7.14%)
Jan 02, 2018 0.1350 0.1400 0.1350 0.1400 21,000 +0.01(+3.70%)
Dec 29, 2017 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Dec 28, 2017 0.1350 0.1350 0.1300 0.1300 40,000 -0.01(-3.70%)
Dec 27, 2017 0.1350 0.1350 0.1300 0.1350 75,500 +0.00(+0.00%)
Dec 22, 2017 0.1400 0.1400 0.1350 0.1350 86,500 -0.01(-3.57%)
Dec 21, 2017 0.1400 0.1400 0.1350 0.1400 69,200 +0.00(+0.00%)
Dec 20, 2017 0.1300 0.1400 0.1300 0.1400 28,500 +0.02(+16.67%)
Dec 19, 2017 0.1200 0.1200 0.1200 0.1200 9,080 -0.01(-7.69%)
Dec 18, 2017 0.1250 0.1300 0.1200 0.1300 23,100 +0.02(+18.18%)
Dec 15, 2017 0.1200 0.1200 0.1100 0.1100 56,500 -0.01(-8.33%)
Dec 14, 2017 0.1150 0.1200 0.1150 0.1200 51,500 -0.01(-7.69%)
Dec 13, 2017 0.1200 0.1300 0.1200 0.1300 94,000 +0.02(+18.18%)
Dec 12, 2017 0.1100 0.1200 0.1100 0.1100 376,400 -0.01(-4.35%)
Dec 11, 2017 0.1150 0.1150 0.1150 0.1150 15,500 +0.00(+0.00%)
Dec 08, 2017 0.1300 0.1300 0.1150 0.1150 20,000 -0.01(-11.54%)
Dec 06, 2017 0.1300 0.1300 0.1300 355 +0.01(+4.00%)
Dec 05, 2017 0.1250 0.1250 0.1100 0.1250 148,000 +0.01(+8.70%)
Dec 04, 2017 0.1200 0.1200 0.1150 0.1150 48,000 -0.01(-11.54%)
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.