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

Vior Inc (TSV: VIO )

0.1800 UNCHANGED
Streaming Delayed Price Updated: 3:22 PM EDT, May 1, 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 30, 2020 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Mar 27, 2020 0.0850 0.0850 0.0800 0.0800 6,000 -0.01(-5.88%)
Mar 26, 2020 0.0900 0.0900 0.0850 0.0850 13,000 -0.00(-5.56%)
Mar 25, 2020 0.0850 0.0900 0.0850 0.0900 14,000 +0.01(+12.50%)
Mar 23, 2020 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Mar 17, 2020 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Mar 16, 2020 0.0800 0.0800 0.0800 0.0800 52,000 +0.00(+0.00%)
Mar 13, 2020 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Mar 12, 2020 0.0850 0.0850 0.0800 0.0800 67,000 -0.01(-5.88%)
Mar 11, 2020 0.0900 0.0900 0.0800 0.0850 11,000 -0.00(-5.56%)
Mar 10, 2020 0.0900 0.0900 0.0900 0.0900 9,000 +0.00(+0.00%)
Mar 09, 2020 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Mar 06, 2020 0.0900 0.0900 0.0800 0.0900 21,500 +0.00(+0.00%)
Mar 05, 2020 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+0.00%)
Mar 02, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 28, 2020 0.0850 0.0900 0.0800 0.0900 32,000 +0.00(+0.00%)
Feb 27, 2020 0.0950 0.0950 0.0850 0.0900 68,000 -0.01(-5.26%)
Feb 26, 2020 0.1000 0.1000 0.0950 0.0950 15,000 +0.00(+0.00%)
Feb 25, 2020 0.0950 0.0950 0.0950 0.0950 35,000 -0.01(-5.00%)
Feb 21, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 20, 2020 0.1000 0.1000 0.0950 0.1000 9,000 +0.01(+5.26%)
Feb 19, 2020 0.0950 0.0950 0.0950 0.0950 20,500 +0.00(+0.00%)
Feb 18, 2020 0.0950 0.0950 0.0950 0.0950 6,600 -0.01(-5.00%)
Feb 14, 2020 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Feb 13, 2020 0.1050 0.1050 0.1050 0.1050 10,000 +0.01(+16.67%)
Feb 12, 2020 0.1000 0.1000 0.0900 0.0900 116,000 -0.01(-10.00%)
Feb 06, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 05, 2020 0.1000 0.1000 0.1000 300 +0.00(+0.00%)
Feb 04, 2020 0.1000 0.1000 0.1000 0.1000 14,500 +0.00(+0.00%)
Jan 31, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 30, 2020 0.1000 0.1000 0.1000 0.1000 3,000 +0.01(+5.26%)
Jan 27, 2020 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jan 23, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 20, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 17, 2020 0.1000 0.1000 0.0950 0.1000 22,500 +0.00(+0.00%)
Jan 14, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 13, 2020 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Jan 10, 2020 0.1000 0.1000 0.0950 0.1000 39,000 +0.00(+0.00%)
Jan 09, 2020 0.1000 0.1000 0.1000 0.1000 50,500 -0.01(-13.04%)
Jan 07, 2020 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Jan 06, 2020 0.1000 0.1000 0.1000 0.1000 1,000 -0.00(-4.76%)
Jan 03, 2020 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+0.00%)
Jan 02, 2020 0.1050 0.1050 0.1050 0.1050 15,000 +0.00(+0.00%)
Dec 31, 2019 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Dec 30, 2019 0.1000 0.1000 0.1000 0.1000 3,000 +0.01(+5.26%)
Dec 27, 2019 0.0950 0.0950 0.0850 0.0950 21,400 -0.01(-5.00%)
Dec 20, 2019 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Dec 17, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Dec 16, 2019 0.1000 0.1000 0.1000 0.1000 8,500 +0.00(+0.00%)
Dec 12, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Dec 11, 2019 0.1050 0.1100 0.1050 0.1100 3,000 -0.01(-4.35%)
Dec 09, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Dec 05, 2019 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Dec 04, 2019 0.1050 0.1050 0.0900 0.1000 59,000 -0.01(-9.09%)
Dec 03, 2019 0.1000 0.1100 0.1000 0.1100 32,000 +0.01(+10.00%)
Dec 02, 2019 0.0950 0.1000 0.0900 0.1000 12,500 +0.00(+0.00%)
Nov 26, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Nov 22, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Nov 21, 2019 0.0950 0.0950 0.0950 0.0950 4,000 -0.01(-9.52%)
Nov 20, 2019 0.1000 0.1050 0.0950 0.1050 34,000 +0.01(+10.53%)
Nov 19, 2019 0.1000 0.1000 0.0950 0.0950 6,000 -0.01(-5.00%)
Nov 18, 2019 0.1000 0.1000 0.0950 0.1000 9,042 +0.00(+0.00%)
Nov 15, 2019 0.0950 0.1000 0.0900 0.1000 32,000 +0.01(+5.26%)
Nov 14, 2019 0.0950 0.0950 0.0950 0.0950 2,000 -0.01(-5.00%)
Nov 13, 2019 0.0950 0.1000 0.0900 0.1000 27,500 +0.01(+5.26%)
Nov 12, 2019 0.0950 0.1000 0.0950 0.0950 65,000 -0.01(-5.00%)
Nov 11, 2019 0.1050 0.1050 0.1000 0.1000 49,000 +0.00(+0.00%)
Nov 08, 2019 0.1050 0.1100 0.1000 0.1000 25,000 -0.01(-9.09%)
Nov 07, 2019 0.1000 0.1100 0.1000 0.1100 36,500 -0.01(-8.33%)
Nov 06, 2019 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Nov 04, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 01, 2019 0.1200 0.1200 0.1200 0.1200 2,000 +0.02(+20.00%)
Oct 29, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Oct 25, 2019 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Oct 24, 2019 0.1050 0.1100 0.1050 0.1100 28,000 +0.01(+10.00%)
Oct 23, 2019 0.1050 0.1050 0.1000 0.1000 14,500 -0.01(-9.09%)
Oct 22, 2019 0.1050 0.1100 0.1050 0.1100 5,000 +0.00(+0.00%)
Oct 18, 2019 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Oct 17, 2019 0.1050 0.1050 0.0950 0.1050 186,500 +0.00(+0.00%)
Oct 16, 2019 0.1050 0.1050 0.1000 0.1050 31,500 +0.00(+0.00%)
Oct 15, 2019 0.1050 0.1050 0.1050 0.1050 11,000 -0.01(-4.55%)
Oct 10, 2019 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Oct 08, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Oct 07, 2019 0.1050 0.1050 0.1050 0.1050 21,500 -0.01(-4.55%)
Oct 01, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 30, 2019 0.1100 0.1100 0.1100 0.1100 4,000 +0.00(+0.00%)
Sep 27, 2019 0.1100 0.1100 0.1100 0.1100 95,000 +0.00(+0.00%)
Sep 26, 2019 0.1050 0.1100 0.1050 0.1100 4,000 +0.00(+0.00%)
Sep 25, 2019 0.1100 0.1100 0.1050 0.1100 104,000 -0.01(-8.33%)
Sep 20, 2019 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Sep 19, 2019 0.1100 0.1100 0.1050 0.1100 41,000 +0.00(+0.00%)
Sep 17, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 16, 2019 0.1100 0.1100 0.1100 0.1100 600 +0.00(+0.00%)
Sep 13, 2019 0.1100 0.1100 0.1100 0.1100 57,500 -0.01(-4.35%)
Sep 12, 2019 0.1150 0.1150 0.1150 0.1150 7,000 +0.00(+0.00%)
Sep 11, 2019 0.1150 0.1150 0.1100 0.1150 17,000 +0.00(+0.00%)
Sep 10, 2019 0.1150 0.1150 0.1150 0.1150 5,000 +0.01(+4.55%)
Sep 09, 2019 0.1100 0.1100 0.1100 0.1100 11,000 -0.01(-4.35%)
Sep 05, 2019 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Sep 04, 2019 0.1200 0.1200 0.1100 0.1100 113,000 +0.00(+0.00%)
Sep 03, 2019 0.1200 0.1200 0.1100 0.1100 34,500 -0.01(-8.33%)
Aug 30, 2019 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Aug 29, 2019 0.1200 0.1250 0.1200 0.1250 12,500 +0.00(+0.00%)
Aug 27, 2019 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Aug 23, 2019 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Aug 22, 2019 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
Aug 21, 2019 0.1300 0.1300 0.1250 0.1250 47,700 -0.01(-7.41%)
Aug 16, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Aug 15, 2019 0.1350 0.1400 0.1350 0.1350 86,000 +0.01(+8.00%)
Aug 14, 2019 0.1350 0.1350 0.1250 0.1250 55,500 -0.01(-7.41%)
Aug 13, 2019 0.1350 0.1350 0.1350 0.1350 130,000 +0.00(+0.00%)
Aug 09, 2019 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Aug 08, 2019 0.1350 0.1400 0.1350 0.1400 162,999 +0.00(+0.00%)
Aug 07, 2019 0.1150 0.1400 0.1150 0.1400 238,300 +0.03(+21.74%)
Aug 06, 2019 0.1150 0.1200 0.1150 0.1150 35,050 +0.00(+0.00%)
Aug 02, 2019 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Aug 01, 2019 0.1000 0.1000 0.1000 0.1000 6,500 +0.00(+0.00%)
Jul 30, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 26, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 25, 2019 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+5.26%)
Jul 23, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jul 22, 2019 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Jul 19, 2019 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+5.26%)
Jul 17, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 16, 2019 0.0950 0.0950 0.0950 0.0950 39,000 -0.01(-5.00%)
Jul 09, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jul 08, 2019 0.1050 0.1050 0.1000 0.1050 26,000 +0.00(+5.00%)
Jul 05, 2019 0.1100 0.1100 0.1000 0.1000 35,000 +0.00(+0.00%)
Jul 03, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 02, 2019 0.1050 0.1050 0.1000 0.1000 134,500 -0.01(-9.09%)
Jun 28, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 27, 2019 0.1150 0.1200 0.1000 0.1100 143,900 -0.01(-4.35%)
Jun 25, 2019 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Jun 24, 2019 0.1200 0.1200 0.1200 0.1200 9,500 -0.01(-4.00%)
Jun 21, 2019 0.1200 0.1250 0.1200 0.1250 44,000 +0.01(+8.70%)
Jun 20, 2019 0.1150 0.1150 0.1000 0.1150 64,000 +0.00(+0.00%)
Jun 19, 2019 0.1150 0.1150 0.1150 0.1150 25,000 +0.01(+4.55%)
Jun 18, 2019 0.1100 0.1100 0.1100 0.1100 10,000 +0.01(+10.00%)
Jun 14, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jun 13, 2019 0.1100 0.1100 0.1100 0.1100 7,000 +0.00(+0.00%)
Jun 11, 2019 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Jun 10, 2019 0.1000 0.1000 0.1000 0.1000 10,000 -0.01(-13.04%)
Jun 06, 2019 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Jun 03, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
May 31, 2019 0.1100 0.1250 0.1100 0.1250 43,494 +0.02(+25.00%)
May 30, 2019 0.1050 0.1050 0.1000 0.1000 109,000 -0.01(-9.09%)
May 23, 2019 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
May 22, 2019 0.1050 0.1050 0.1000 0.1000 15,500 -0.03(-23.08%)
May 21, 2019 0.1200 0.1300 0.1200 0.1300 74,500 +0.01(+8.33%)
May 17, 2019 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
May 16, 2019 0.1000 0.1050 0.1000 0.1050 166,000 +0.00(+5.00%)
May 15, 2019 0.0950 0.1000 0.0950 0.1000 24,000 +0.01(+5.26%)
May 13, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
May 10, 2019 0.0950 0.0950 0.0900 0.0900 33,000 -0.01(-5.26%)
May 09, 2019 0.1000 0.1000 0.0950 0.0950 20,000 -0.01(-9.52%)
May 06, 2019 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
May 03, 2019 0.1000 0.1000 0.0900 0.1000 185,700 -0.00(-4.76%)
May 02, 2019 0.1050 0.1050 0.1000 0.1050 59,500 -0.01(-4.55%)
May 01, 2019 0.1100 0.1100 0.1100 0.1100 1,500 +0.00(+0.00%)
Apr 30, 2019 0.1050 0.1100 0.1050 0.1100 78,000 +0.01(+4.76%)
Apr 29, 2019 0.1100 0.1100 0.1050 0.1050 64,500 -0.01(-4.55%)
Apr 26, 2019 0.1100 0.1100 0.1100 0.1100 154,000 +0.00(+0.00%)
Apr 25, 2019 0.1100 0.1100 0.1050 0.1100 30,000 +0.00(+0.00%)
Apr 24, 2019 0.1100 0.1100 0.1050 0.1100 73,000 +0.00(+0.00%)
Apr 23, 2019 0.1100 0.1100 0.1100 0.1100 24,600 -0.01(-4.35%)
Apr 18, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Apr 17, 2019 0.1100 0.1150 0.1050 0.1150 90,500 +0.01(+4.55%)
Apr 16, 2019 0.1100 0.1100 0.1100 0.1100 10,000 -0.01(-8.33%)
Apr 12, 2019 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Apr 11, 2019 0.1200 0.1300 0.1200 0.1300 58,000 +0.01(+13.04%)
Apr 10, 2019 0.1350 0.1350 0.1100 0.1150 171,500 -0.03(-17.86%)
Apr 09, 2019 0.1150 0.1400 0.1150 0.1400 1,240,655 +0.03(+27.27%)
Apr 08, 2019 0.0900 0.1150 0.0900 0.1100 303,000 +0.02(+22.22%)
Apr 05, 2019 0.0900 0.0900 0.0900 0.0900 35,000 +0.00(+0.00%)
Apr 04, 2019 0.0900 0.0900 0.0900 0.0900 70,000 +0.00(+5.88%)
Apr 03, 2019 0.0900 0.0900 0.0850 0.0850 2,105 -0.00(-5.56%)
Apr 02, 2019 0.0900 0.0900 0.0900 10 +0.00(+0.00%)
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.