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 (%)
Aug 31, 2016 0.1400 0.1400 0.1000 0.1000 63,000 -0.04(-31.03%)
Aug 29, 2016 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Aug 26, 2016 0.1400 0.1500 0.1400 0.1450 81,000 +0.00(+3.57%)
Aug 25, 2016 0.1400 0.1400 0.1400 0.1400 1,080 +0.00(+0.00%)
Aug 24, 2016 0.1450 0.1450 0.1400 0.1400 51,000 +0.00(+0.00%)
Aug 23, 2016 0.1300 0.1400 0.1300 0.1400 62,700 +0.01(+7.69%)
Aug 22, 2016 0.1500 0.1500 0.1300 0.1300 58,500 -0.01(-7.14%)
Aug 19, 2016 0.1400 0.1400 0.1400 0.1400 600 +0.01(+3.70%)
Aug 18, 2016 0.1400 0.1400 0.1350 0.1350 2,000 -0.01(-3.57%)
Aug 17, 2016 0.1550 0.1550 0.1400 0.1400 71,500 -0.02(-15.15%)
Aug 15, 2016 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
Aug 12, 2016 0.1550 0.1550 0.1550 0.1550 7,580 +0.00(+0.00%)
Aug 11, 2016 0.1550 0.1550 0.1550 0.1550 10,000 +0.00(+0.00%)
Aug 10, 2016 0.1550 0.1550 0.1550 0.1550 5,000 +0.00(+0.00%)
Aug 09, 2016 0.1550 0.1550 0.1550 0.1550 82,500 +0.00(+0.00%)
Aug 05, 2016 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Aug 04, 2016 0.1550 0.1550 0.1500 0.1550 90,000 +0.01(+3.33%)
Aug 03, 2016 0.1500 0.1500 0.1500 0.1500 460,000 -0.01(-3.23%)
Aug 02, 2016 0.1550 0.1550 0.1500 0.1550 13,450 +0.00(+0.00%)
Jul 29, 2016 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Jul 28, 2016 0.1600 0.1600 0.1550 0.1600 3,950 -0.01(-3.03%)
Jul 27, 2016 0.1550 0.1700 0.1550 0.1650 178,400 +0.02(+13.79%)
Jul 26, 2016 0.1500 0.1500 0.1400 0.1450 612,800 +0.00(+0.00%)
Jul 25, 2016 0.1500 0.1500 0.1450 0.1450 10,400 -0.01(-3.33%)
Jul 22, 2016 0.1400 0.1500 0.1400 0.1500 156,000 +0.01(+3.45%)
Jul 21, 2016 0.1400 0.1450 0.1300 0.1450 174,200 +0.01(+11.54%)
Jul 20, 2016 0.1300 0.1300 0.1300 0.1300 20,000 -0.01(-7.14%)
Jul 19, 2016 0.1350 0.1400 0.1150 0.1400 94,333 +0.01(+7.69%)
Jul 18, 2016 0.1350 0.1500 0.1300 0.1300 70,533 -0.02(-16.13%)
Jul 15, 2016 0.1200 0.1650 0.1200 0.1550 199,700 +0.03(+24.00%)
Jul 14, 2016 0.1250 0.1250 0.1250 0.1250 4,200 -0.02(-10.71%)
Jul 13, 2016 0.1100 0.1400 0.1100 0.1400 156,000 +0.04(+33.33%)
Jul 11, 2016 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Jul 08, 2016 0.1050 0.1100 0.1050 0.1100 34,000 +0.01(+15.79%)
Jul 07, 2016 0.1000 0.1000 0.0950 0.0950 32,000 +0.01(+11.76%)
Jul 05, 2016 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Jul 04, 2016 0.0800 0.0850 0.0800 0.0850 28,000 +0.01(+6.25%)
Jun 30, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 28, 2016 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jun 27, 2016 0.0850 0.0850 0.0850 0.0850 9,500 -0.00(-5.56%)
Jun 24, 2016 0.0900 0.0900 0.0900 0.0900 49,200 +0.01(+12.50%)
Jun 23, 2016 0.0850 0.0850 0.0800 0.0800 10,000 -0.01(-5.88%)
Jun 21, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 16, 2016 0.0850 0.0850 0.0850 800 +0.01(+13.33%)
Jun 14, 2016 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jun 13, 2016 0.0800 0.0800 0.0800 0.0800 22,000 +0.01(+14.29%)
Jun 10, 2016 0.0700 0.0700 0.0700 0.0700 5,500 +0.00(+0.00%)
Jun 08, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 07, 2016 0.0700 0.0700 0.0650 0.0700 117,000 -0.00(-6.67%)
Jun 06, 2016 0.0750 0.0800 0.0700 0.0750 55,000 +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.