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, 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%)
Dec 01, 2017 0.1250 0.1400 0.1250 0.1300 44,215 +0.01(+8.33%)
Nov 30, 2017 0.1200 0.1200 0.1200 0.1200 29,664 +0.00(+4.35%)
Nov 29, 2017 0.1150 0.1150 0.1150 0.1150 14,140 +0.00(+0.00%)
Nov 28, 2017 0.1200 0.1200 0.1100 0.1150 166,700 -0.00(-4.17%)
Nov 27, 2017 0.1200 0.1200 0.1200 0.1200 1,600 -0.01(-7.69%)
Nov 24, 2017 0.1200 0.1450 0.1200 0.1300 168,800 +0.01(+13.04%)
Nov 23, 2017 0.1150 0.1200 0.1150 0.1150 25,500 +0.00(+0.00%)
Nov 22, 2017 0.1100 0.1150 0.1100 0.1150 29,500 +0.01(+4.55%)
Nov 21, 2017 0.1100 0.1100 0.1100 0.1100 8,000 -0.01(-4.35%)
Nov 20, 2017 0.1100 0.1150 0.1050 0.1150 154,000 -0.00(-4.17%)
Nov 17, 2017 0.1100 0.1200 0.1100 0.1200 116,200 +0.00(+4.35%)
Nov 16, 2017 0.1150 0.1150 0.1150 0.1150 10,000 -0.00(-4.17%)
Nov 15, 2017 0.1250 0.1300 0.1200 0.1200 46,100 +0.01(+9.09%)
Nov 14, 2017 0.1100 0.1150 0.1100 0.1100 167,500 -0.01(-8.33%)
Nov 13, 2017 0.1200 0.1200 0.1200 0.1200 40,250 +0.01(+9.09%)
Nov 10, 2017 0.1050 0.1100 0.1050 0.1100 253,000 +0.01(+10.00%)
Nov 09, 2017 0.1000 0.1000 0.1000 0.1000 29,000 +0.00(+0.00%)
Nov 08, 2017 0.1050 0.1050 0.1000 0.1000 177,000 +0.00(+0.00%)
Nov 07, 2017 0.1000 0.1000 0.1000 0.1000 137,800 +0.00(+0.00%)
Nov 06, 2017 0.1100 0.1100 0.1000 0.1000 17,000 +0.00(+0.00%)
Nov 03, 2017 0.1100 0.1300 0.0950 0.1000 321,000 +0.01(+5.26%)
Nov 02, 2017 0.0900 0.0950 0.0900 0.0950 42,000 +0.01(+5.56%)
Nov 01, 2017 0.0850 0.0900 0.0850 0.0900 14,700 +0.00(+0.00%)
Oct 31, 2017 0.0950 0.0950 0.0900 0.0900 38,000 +0.00(+0.00%)
Oct 30, 2017 0.0800 0.1200 0.0800 0.0900 212,000 +0.01(+20.00%)
Oct 27, 2017 0.0750 0.0750 0.0750 0.0750 1,500 +0.00(+0.00%)
Oct 23, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 20, 2017 0.0700 0.0750 0.0700 0.0750 326,000 +0.00(+0.00%)
Oct 19, 2017 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+7.14%)
Oct 18, 2017 0.0700 0.0700 0.0700 0.0700 250,000 +0.00(+0.00%)
Oct 17, 2017 0.0700 0.0700 0.0700 0.0700 4,200 -0.00(-6.67%)
Oct 13, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 12, 2017 0.0750 0.0750 0.0700 0.0750 1,405,300 +0.00(+0.00%)
Oct 11, 2017 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Oct 10, 2017 0.0750 0.0750 0.0750 0.0750 30,000 -0.01(-6.25%)
Oct 05, 2017 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 04, 2017 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+0.00%)
Oct 03, 2017 0.0750 0.0750 0.0750 0.0750 100,000 +0.00(+0.00%)
Oct 02, 2017 0.0800 0.0850 0.0750 0.0750 177,000 -0.01(-6.25%)
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%)
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.