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 (%)
Jan 29, 2021 0.1600 0.1600 0.1550 0.1550 43,500 +0.00(+0.00%)
Jan 28, 2021 0.1500 0.1600 0.1450 0.1550 449,000 +0.01(+6.90%)
Jan 27, 2021 0.1450 0.1450 0.1450 0.1450 153,000 -0.01(-3.33%)
Jan 26, 2021 0.1500 0.1500 0.1500 0.1500 24,500 +0.00(+0.00%)
Jan 25, 2021 0.1500 0.1500 0.1500 0.1500 9,000 +0.00(+0.00%)
Jan 22, 2021 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
Jan 21, 2021 0.1450 0.1500 0.1450 0.1500 60,000 +0.00(+0.00%)
Jan 20, 2021 0.1500 0.1500 0.1450 0.1500 14,000 +0.00(+0.00%)
Jan 19, 2021 0.1500 0.1500 0.1450 0.1500 32,000 +0.01(+3.45%)
Jan 18, 2021 0.1450 0.1450 0.1450 0.1450 145,465 +0.00(+0.00%)
Jan 15, 2021 0.1500 0.1500 0.1450 0.1450 204,000 -0.01(-3.33%)
Jan 14, 2021 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
Jan 13, 2021 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Jan 12, 2021 0.1550 0.1550 0.1450 0.1500 149,750 -0.01(-3.23%)
Jan 11, 2021 0.1500 0.1550 0.1500 0.1550 7,000 +0.01(+3.33%)
Jan 08, 2021 0.1500 0.1500 0.1400 0.1500 280,500 +0.00(+0.00%)
Jan 07, 2021 0.1500 0.1500 0.1500 0.1500 3,000 +0.01(+3.45%)
Jan 06, 2021 0.1500 0.1500 0.1450 0.1450 152,000 -0.01(-6.45%)
Jan 05, 2021 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+0.00%)
Jan 04, 2021 0.1500 0.1600 0.1500 0.1550 56,000 +0.01(+3.33%)
Dec 31, 2020 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Dec 30, 2020 0.1450 0.1450 0.1450 0.1450 38,000 +0.00(+3.57%)
Dec 29, 2020 0.1400 0.1400 0.1400 0.1400 9,500 +0.00(+0.00%)
Dec 23, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 22, 2020 0.1400 0.1400 0.1350 0.1400 87,000 +0.01(+3.70%)
Dec 21, 2020 0.1250 0.1350 0.1250 0.1350 120,400 +0.01(+8.00%)
Dec 18, 2020 0.1300 0.1300 0.1250 0.1250 209,500 -0.01(-7.41%)
Dec 17, 2020 0.1350 0.1350 0.1300 0.1350 22,500 +0.01(+3.85%)
Dec 16, 2020 0.1300 0.1300 0.1300 0.1300 33,000 +0.00(+0.00%)
Dec 15, 2020 0.1400 0.1400 0.1300 0.1300 102,000 -0.01(-3.70%)
Dec 14, 2020 0.1400 0.1400 0.1350 0.1350 54,000 +0.00(+0.00%)
Dec 11, 2020 0.1450 0.1450 0.1350 0.1350 71,500 -0.01(-3.57%)
Dec 10, 2020 0.1400 0.1450 0.1400 0.1400 51,500 +0.01(+3.70%)
Dec 09, 2020 0.1300 0.1350 0.1300 0.1350 69,500 +0.01(+3.85%)
Dec 08, 2020 0.1350 0.1350 0.1300 0.1300 61,000 +0.00(+0.00%)
Dec 07, 2020 0.1350 0.1350 0.1300 0.1300 80,750 -0.01(-7.14%)
Dec 04, 2020 0.1350 0.1450 0.1300 0.1400 263,500 +0.00(+0.00%)
Dec 03, 2020 0.1400 0.1400 0.1350 0.1400 79,000 +0.00(+0.00%)
Dec 02, 2020 0.1350 0.1400 0.1350 0.1400 30,000 +0.00(+0.00%)
Dec 01, 2020 0.1400 0.1400 0.1350 0.1400 76,300 +0.00(+0.00%)
Nov 30, 2020 0.1400 0.1400 0.1400 0.1400 54,150 +0.00(+0.00%)
Nov 27, 2020 0.1450 0.1450 0.1350 0.1400 234,000 -0.00(-3.45%)
Nov 26, 2020 0.1450 0.1450 0.1400 0.1450 5,500 +0.00(+0.00%)
Nov 25, 2020 0.1400 0.1450 0.1350 0.1450 146,500 +0.00(+3.57%)
Nov 24, 2020 0.1400 0.1400 0.1300 0.1400 171,500 +0.00(+0.00%)
Nov 23, 2020 0.1400 0.1400 0.1400 0.1400 99,000 -0.00(-3.45%)
Nov 20, 2020 0.1500 0.1500 0.1450 0.1450 21,500 -0.01(-3.33%)
Nov 19, 2020 0.1450 0.1500 0.1450 0.1500 67,000 +0.01(+3.45%)
Nov 18, 2020 0.1500 0.1500 0.1450 0.1450 29,060 -0.01(-3.33%)
Nov 17, 2020 0.1500 0.1500 0.1450 0.1500 158,500 -0.01(-3.23%)
Nov 16, 2020 0.1550 0.1550 0.1550 0.1550 2,000 +0.00(+0.00%)
Nov 13, 2020 0.1500 0.1550 0.1500 0.1550 634,000 +0.01(+3.33%)
Nov 12, 2020 0.1550 0.1550 0.1500 0.1500 195,500 -0.01(-3.23%)
Nov 11, 2020 0.1550 0.1600 0.1550 0.1550 43,500 +0.00(+0.00%)
Nov 10, 2020 0.1500 0.1550 0.1500 0.1550 220,944 +0.01(+3.33%)
Nov 09, 2020 0.1500 0.1500 0.1450 0.1500 59,500 +0.00(+0.00%)
Nov 06, 2020 0.1500 0.1500 0.1500 0.1500 86,338 +0.00(+0.00%)
Nov 05, 2020 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+3.45%)
Nov 04, 2020 0.1450 0.1500 0.1450 0.1450 14,000 -0.01(-3.33%)
Nov 03, 2020 0.1500 0.1500 0.1450 0.1500 44,800 +0.00(+0.00%)
Nov 02, 2020 0.1500 0.1500 0.1450 0.1500 36,000 +0.00(+0.00%)
Oct 30, 2020 0.1450 0.1500 0.1450 0.1500 6,176 +0.00(+0.00%)
Oct 29, 2020 0.1500 0.1500 0.1500 0.1500 3,000 +0.01(+7.14%)
Oct 28, 2020 0.1500 0.1500 0.1400 0.1400 211,000 -0.01(-6.67%)
Oct 27, 2020 0.1550 0.1550 0.1450 0.1500 55,000 +0.00(+0.00%)
Oct 26, 2020 0.1500 0.1500 0.1500 0.1500 13,500 +0.00(+0.00%)
Oct 23, 2020 0.1500 0.1500 0.1500 0.1500 3,000 +0.00(+0.00%)
Oct 22, 2020 0.1550 0.1550 0.1500 0.1500 7,000 +0.00(+0.00%)
Oct 21, 2020 0.1650 0.1650 0.1500 0.1500 91,000 -0.01(-6.25%)
Oct 20, 2020 0.1700 0.1700 0.1550 0.1600 152,500 -0.01(-5.88%)
Oct 19, 2020 0.1750 0.1750 0.1700 0.1700 19,000 -0.00(-2.86%)
Oct 16, 2020 0.1750 0.1750 0.1700 0.1750 50,660 +0.00(+2.94%)
Oct 15, 2020 0.1750 0.1750 0.1700 0.1700 24,000 -0.00(-2.86%)
Oct 14, 2020 0.1750 0.1750 0.1700 0.1750 8,000 +0.00(+2.94%)
Oct 13, 2020 0.1700 0.1750 0.1700 0.1700 45,500 +0.00(+0.00%)
Oct 09, 2020 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Oct 08, 2020 0.1550 0.1650 0.1550 0.1600 134,500 +0.01(+6.67%)
Oct 07, 2020 0.1700 0.1700 0.1500 0.1500 186,000 -0.02(-11.76%)
Oct 06, 2020 0.1550 0.1900 0.1550 0.1700 472,200 +0.02(+13.33%)
Oct 05, 2020 0.1500 0.1500 0.1500 0.1500 63,000 +0.00(+0.00%)
Oct 02, 2020 0.1450 0.1600 0.1450 0.1500 375,098 +0.00(+0.00%)
Oct 01, 2020 0.1500 0.1500 0.1500 0.1500 5,000 +0.01(+3.45%)
Sep 30, 2020 0.1450 0.1450 0.1450 0.1450 40,000 +0.00(+0.00%)
Sep 29, 2020 0.1400 0.1500 0.1400 0.1450 261,600 +0.01(+7.41%)
Sep 28, 2020 0.1350 0.1350 0.1350 0.1350 134,000 +0.01(+3.85%)
Sep 25, 2020 0.1300 0.1300 0.1300 0.1300 124,000 +0.00(+0.00%)
Sep 24, 2020 0.1300 0.1300 0.1300 0.1300 422,000 +0.00(+0.00%)
Sep 23, 2020 0.1350 0.1350 0.1300 0.1300 129,000 +0.00(+0.00%)
Sep 22, 2020 0.1350 0.1350 0.1300 0.1300 39,000 +0.00(+0.00%)
Sep 21, 2020 0.1350 0.1350 0.1300 0.1300 70,000 -0.01(-3.70%)
Sep 18, 2020 0.1400 0.1400 0.1350 0.1350 20,999 +0.00(+0.00%)
Sep 17, 2020 0.1350 0.1350 0.1350 0.1350 8,000 +0.00(+0.00%)
Sep 16, 2020 0.1350 0.1350 0.1350 0.1350 1,000 +0.01(+3.85%)
Sep 15, 2020 0.1400 0.1400 0.1300 0.1300 32,100 -0.01(-3.70%)
Sep 14, 2020 0.1400 0.1400 0.1350 0.1350 171,500 -0.01(-3.57%)
Sep 11, 2020 0.1400 0.1400 0.1400 0.1400 2,000 +0.01(+3.70%)
Sep 10, 2020 0.1400 0.1400 0.1350 0.1350 29,000 -0.01(-3.57%)
Sep 09, 2020 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
Sep 08, 2020 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Sep 04, 2020 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Sep 03, 2020 0.1350 0.1350 0.1350 0.1350 14,000 +0.01(+3.85%)
Sep 02, 2020 0.1350 0.1350 0.1250 0.1300 107,900 +0.00(+0.00%)
Sep 01, 2020 0.1350 0.1350 0.1300 0.1300 21,500 +0.00(+0.00%)
Aug 31, 2020 0.1350 0.1350 0.1300 0.1300 36,250 -0.01(-3.70%)
Aug 28, 2020 0.1350 0.1350 0.1350 0.1350 31,500 +0.00(+0.00%)
Aug 27, 2020 0.1350 0.1350 0.1350 0.1350 6,500 +0.00(+0.00%)
Aug 26, 2020 0.1350 0.1350 0.1350 0.1350 11,000 +0.00(+0.00%)
Aug 25, 2020 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Aug 24, 2020 0.1350 0.1350 0.1350 0.1350 1,000 +0.01(+3.85%)
Aug 21, 2020 0.1300 0.1300 0.1300 70 +0.00(+0.00%)
Aug 20, 2020 0.1300 0.1300 0.1300 490 +0.00(+0.00%)
Aug 19, 2020 0.1350 0.1350 0.1250 0.1300 157,500 +0.00(+0.00%)
Aug 17, 2020 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Aug 14, 2020 0.1250 0.1250 0.1250 0.1250 3,000 -0.01(-3.85%)
Aug 12, 2020 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Aug 11, 2020 0.1350 0.1350 0.1250 0.1250 86,000 -0.01(-3.85%)
Aug 10, 2020 0.1350 0.1350 0.1300 0.1300 38,000 -0.01(-3.70%)
Aug 07, 2020 0.1350 0.1350 0.1350 0.1350 11,009 +0.00(+0.00%)
Aug 06, 2020 0.1350 0.1350 0.1250 0.1350 135,000 +0.01(+3.85%)
Aug 05, 2020 0.1350 0.1350 0.1300 0.1300 107,243 +0.00(+0.00%)
Aug 04, 2020 0.1350 0.1350 0.1300 0.1300 161,299 +0.00(+0.00%)
Jul 31, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 30, 2020 0.1350 0.1350 0.1300 0.1300 30,000 +0.00(+0.00%)
Jul 29, 2020 0.1400 0.1400 0.1300 0.1300 20,000 -0.01(-3.70%)
Jul 28, 2020 0.1400 0.1400 0.1350 0.1350 40,700 -0.01(-3.57%)
Jul 27, 2020 0.1400 0.1400 0.1400 0.1400 228,500 +0.00(+0.00%)
Jul 24, 2020 0.1400 0.1400 0.1400 0.1400 22,000 +0.00(+0.00%)
Jul 23, 2020 0.1300 0.1500 0.1300 0.1400 577,000 +0.02(+12.00%)
Jul 22, 2020 0.1300 0.1300 0.1250 0.1250 25,500 -0.01(-3.85%)
Jul 21, 2020 0.1300 0.1300 0.1200 0.1300 202,900 +0.01(+4.00%)
Jul 20, 2020 0.1300 0.1300 0.1250 0.1250 7,000 +0.00(+0.00%)
Jul 17, 2020 0.1250 0.1250 0.1250 0.1250 72,700 +0.00(+0.00%)
Jul 16, 2020 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
Jul 15, 2020 0.1250 0.1250 0.1250 0.1250 10,000 +0.01(+4.17%)
Jul 14, 2020 0.1200 0.1200 0.1150 0.1200 86,000 +0.00(+0.00%)
Jul 13, 2020 0.1250 0.1250 0.1200 0.1200 220,000 +0.00(+0.00%)
Jul 10, 2020 0.1200 0.1200 0.1200 0.1200 50,000 +0.00(+0.00%)
Jul 09, 2020 0.1250 0.1250 0.1150 0.1200 150,500 -0.01(-4.00%)
Jul 08, 2020 0.1300 0.1300 0.1250 0.1250 66,500 +0.01(+4.17%)
Jul 07, 2020 0.1200 0.1200 0.1150 0.1200 154,500 +0.00(+0.00%)
Jul 06, 2020 0.1250 0.1250 0.1200 0.1200 122,000 +0.00(+0.00%)
Jul 03, 2020 0.1250 0.1250 0.1200 0.1200 72,000 +0.00(+0.00%)
Jul 02, 2020 0.1150 0.1200 0.1150 0.1200 187,999 +0.00(+4.35%)
Jun 30, 2020 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jun 29, 2020 0.1100 0.1100 0.1100 0.1100 4,700 +0.01(+4.76%)
Jun 26, 2020 0.1100 0.1100 0.1050 0.1050 12,236 -0.01(-4.55%)
Jun 25, 2020 0.1100 0.1100 0.1100 0.1100 2,150 +0.01(+4.76%)
Jun 24, 2020 0.1100 0.1100 0.1050 0.1050 30,500 -0.01(-4.55%)
Jun 23, 2020 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Jun 22, 2020 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+4.76%)
Jun 19, 2020 0.1050 0.1050 0.1050 0.1050 15,000 -0.01(-4.55%)
Jun 18, 2020 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+4.76%)
Jun 17, 2020 0.1050 0.1100 0.1050 0.1050 19,000 -0.01(-4.55%)
Jun 16, 2020 0.1100 0.1100 0.1100 0.1100 4,000 +0.01(+4.76%)
Jun 15, 2020 0.1050 0.1100 0.1050 0.1050 102,000 -0.01(-4.55%)
Jun 12, 2020 0.1100 0.1100 0.1050 0.1100 5,062 +0.01(+4.76%)
Jun 11, 2020 0.1100 0.1100 0.1000 0.1050 161,500 -0.01(-4.55%)
Jun 10, 2020 0.1000 0.1150 0.1000 0.1100 189,950 +0.01(+10.00%)
Jun 09, 2020 0.1000 0.1000 0.0950 0.1000 44,499 +0.00(+0.00%)
Jun 08, 2020 0.1000 0.1000 0.0950 0.1000 78,036 +0.00(+0.00%)
Jun 05, 2020 0.0950 0.1000 0.0950 0.1000 131,500 +0.01(+5.26%)
Jun 04, 2020 0.0900 0.0950 0.0900 0.0950 26,000 +0.01(+5.56%)
Jun 03, 2020 0.0900 0.0900 0.0900 0.0900 64,500 +0.00(+0.00%)
Jun 02, 2020 0.0900 0.0900 0.0900 0.0900 30,000 +0.00(+0.00%)
May 29, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 26, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
May 25, 2020 0.0950 0.0950 0.0950 0.0950 2,000 +0.01(+11.76%)
May 22, 2020 0.0900 0.0900 0.0850 0.0850 36,000 -0.00(-5.56%)
May 21, 2020 0.0900 0.0900 0.0850 0.0900 65,200 -0.01(-5.26%)
May 20, 2020 0.0900 0.0950 0.0900 0.0950 110,000 +0.01(+11.76%)
May 13, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 11, 2020 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
May 08, 2020 0.0950 0.0950 0.0950 0.0950 14,000 +0.01(+5.56%)
May 07, 2020 0.0950 0.0950 0.0900 0.0900 13,500 +0.00(+5.88%)
May 06, 2020 0.0850 0.0900 0.0850 0.0850 317,500 +0.01(+6.25%)
May 01, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 30, 2020 0.0800 0.0800 0.0800 0.0800 20,000 +0.01(+6.67%)
Apr 29, 2020 0.0800 0.0800 0.0750 0.0750 138,000 -0.01(-6.25%)
Apr 28, 2020 0.0800 0.0800 0.0800 0.0800 18,000 +0.00(+0.00%)
Apr 27, 2020 0.0800 0.0800 0.0750 0.0800 93,000 +0.00(+0.00%)
Apr 23, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Apr 15, 2020 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Apr 14, 2020 0.0850 0.0850 0.0800 0.0800 90,000 +0.00(+0.00%)
Apr 09, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Apr 08, 2020 0.0850 0.0850 0.0850 0.0850 2,000 +0.01(+6.25%)
Apr 07, 2020 0.0850 0.0850 0.0800 0.0800 31,000 +0.00(+0.00%)
Apr 06, 2020 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Apr 03, 2020 0.0800 0.0800 0.0800 0.0800 4,100 +0.00(+0.00%)
Apr 01, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
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%)
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.