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

Viaderma Inc (OP: VDRM )

0.0069 +0.0003 (+4.55%)
Streaming Delayed Price Updated: 10:46 AM EDT, May 24, 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 (%)
Apr 29, 2016 0.0060 0.0063 0.0055 0.0055 842,000 -0.00(-8.33%)
Apr 28, 2016 0.0060 0.0060 0.0060 0.0060 30,000 -0.00(-15.25%)
Apr 27, 2016 0.0060 0.0071 0.0055 0.0071 751,951 -0.00(-5.60%)
Apr 26, 2016 0.0076 0.0076 0.0075 0.0075 14,000 +0.00(+39.93%)
Apr 25, 2016 0.0073 0.0076 0.0054 0.0054 1,106,825 -0.00(-27.57%)
Apr 22, 2016 0.0067 0.0081 0.0065 0.0074 750,499 +0.00(+0.00%)
Apr 21, 2016 0.0074 0.0083 0.0072 0.0074 369,312 +0.00(+0.00%)
Apr 20, 2016 0.0084 0.0084 0.0074 0.0074 714,670 -0.00(-12.94%)
Apr 19, 2016 0.0075 0.0085 0.0074 0.0085 999,495 +0.00(+18.06%)
Apr 18, 2016 0.0089 0.0096 0.0072 0.0072 835,250 -0.00(-18.18%)
Apr 15, 2016 0.0069 0.0088 0.0069 0.0088 426,417 +0.00(+27.54%)
Apr 14, 2016 0.0068 0.0069 0.0068 0.0069 121,300 +0.00(+9.87%)
Apr 13, 2016 0.0065 0.0075 0.0063 0.0063 981,180 -0.00(-21.50%)
Apr 12, 2016 0.0088 0.0088 0.0077 0.0080 284,129 -0.00(-9.09%)
Apr 11, 2016 0.0066 0.0095 0.0060 0.0088 1,082,178 +0.00(+33.33%)
Apr 08, 2016 0.0089 0.0089 0.0052 0.0066 3,069,029 -0.00(-26.67%)
Apr 07, 2016 0.0110 0.0127 0.0061 0.0090 927,751 -0.00(-34.78%)
Apr 06, 2016 0.0144 0.0144 0.0112 0.0138 455,658 -0.00(-6.12%)
Apr 05, 2016 0.0180 0.0180 0.0120 0.0147 394,194 +0.00(+16.67%)
Apr 04, 2016 0.0180 0.0180 0.0103 0.0126 2,420,598 -0.01(-30.00%)
Apr 01, 2016 0.0180 0.0190 0.0145 0.0180 441,187 +0.00(+9.36%)
Mar 31, 2016 0.0135 0.0180 0.0100 0.0165 1,333,597 +0.00(+21.93%)
Mar 30, 2016 0.0120 0.0140 0.0085 0.0135 503,494 +0.00(+11.57%)
Mar 29, 2016 0.0096 0.0145 0.0031 0.0121 3,088,481 +0.00(+51.25%)
Mar 28, 2016 0.0064 0.0096 0.0060 0.0080 2,408,823 +0.00(+25.00%)
Mar 24, 2016 0.0064 0.0064 0.0064 0 +0.00(+52.38%)
Mar 23, 2016 0.0049 0.0050 0.0036 0.0042 1,318,144 -0.00(-12.50%)
Mar 22, 2016 0.0054 0.0064 0.0045 0.0048 2,132,670 -0.00(-6.98%)
Mar 21, 2016 0.0055 0.0055 0.0045 0.0052 1,240,990 +0.00(+0.19%)
Mar 18, 2016 0.0049 0.0055 0.0044 0.0052 430,187 +0.00(+5.10%)
Mar 17, 2016 0.0047 0.0049 0.0041 0.0049 2,550,275 +0.00(+4.26%)
Mar 16, 2016 0.0043 0.0050 0.0038 0.0047 1,902,800 +0.00(+9.30%)
Mar 15, 2016 0.0048 0.0048 0.0043 0.0043 604,000 -0.00(-4.44%)
Mar 14, 2016 0.0059 0.0059 0.0044 0.0045 1,088,895 -0.00(-22.81%)
Mar 11, 2016 0.0042 0.0058 0.0032 0.0058 1,906,986 +0.00(+21.46%)
Mar 10, 2016 0.0040 0.0048 0.0037 0.0048 2,444,876 +0.00(+20.00%)
Mar 09, 2016 0.0026 0.0055 0.0020 0.0040 5,399,105 +0.00(+29.03%)
Mar 08, 2016 0.0040 0.0040 0.0021 0.0031 9,724,765 -0.00(-11.43%)
Mar 07, 2016 0.0022 0.0038 0.0021 0.0035 1,646,424 +0.00(+59.09%)
Mar 03, 2016 0.0022 0.0022 0.0022 0 +0.00(+10.00%)
Mar 01, 2016 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Feb 29, 2016 0.0016 0.0022 0.0016 0.0020 570,255 +0.00(+2.04%)
Feb 19, 2016 0.0020 0.0020 0.0020 0 +0.00(+3.16%)
Feb 18, 2016 0.0015 0.0019 0.0015 0.0019 101,000 +0.00(+2.15%)
Feb 16, 2016 0.0019 0.0019 0.0019 0 +0.00(+20.78%)
Feb 12, 2016 0.0015 0.0015 0.0015 0 -0.00(-3.75%)
Feb 11, 2016 0.0016 0.0019 0.0016 0.0016 21,948 -0.00(-15.79%)
Feb 10, 2016 0.0019 0.0019 0.0019 0.0019 10,000 +0.00(+12.29%)
Feb 09, 2016 0.0017 0.0017 0.0017 0.0017 100 -0.00(-15.40%)
Feb 04, 2016 0.0020 0.0020 0.0020 0 +0.00(+66.67%)
Feb 03, 2016 0.0016 0.0016 0.0011 0.0012 3,380,988 -0.00(-40.00%)
Jan 25, 2016 0.0020 0.0020 0.0020 0 +0.00(+2.04%)
Jan 22, 2016 0.0020 0.0020 0.0020 0.0020 8,888 +0.00(+15.29%)
Jan 20, 2016 0.0017 0.0017 0.0017 0 -0.00(-15.00%)
Jan 15, 2016 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Jan 14, 2016 0.0020 0.0024 0.0020 0.0020 183,488 -0.00(-9.09%)
Jan 13, 2016 0.0022 0.0022 0.0022 0.0022 10,000 -0.00(-8.18%)
Jan 12, 2016 0.0020 0.0024 0.0015 0.0024 2,112,272 -0.00(-14.43%)
Dec 31, 2015 0.0028 0.0028 0.0028 0 +0.00(+0.36%)
Dec 22, 2015 0.0028 0.0028 0.0028 0 +0.00(+0.00%)
Dec 21, 2015 0.0018 0.0028 0.0018 0.0028 122,776 -0.00(-3.79%)
Dec 14, 2015 0.0029 0.0029 0.0029 0 +0.00(+0.00%)
Dec 07, 2015 0.0029 0.0029 0.0029 0 +0.00(+0.00%)
Dec 01, 2015 0.0029 0.0029 0.0029 0 +0.00(+45.00%)
Nov 30, 2015 0.0029 0.0029 0.0020 0.0020 7,499 -0.00(-31.03%)
Nov 27, 2015 0.0029 0.0029 0.0029 0.0029 888 +0.00(+45.00%)
Nov 25, 2015 0.0020 0.0020 0.0020 0 -0.00(-31.03%)
Nov 23, 2015 0.0029 0.0029 0.0029 0 +0.00(+61.11%)
Nov 20, 2015 0.0022 0.0022 0.0018 0.0018 190,000 -0.00(-18.18%)
Nov 19, 2015 0.0035 0.0035 0.0022 0.0022 38,571 -0.00(-37.14%)
Nov 13, 2015 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Nov 12, 2015 0.0035 0.0035 0.0035 0.0035 999 +0.00(+0.00%)
Nov 11, 2015 0.0035 0.0035 0.0035 0.0035 888 +0.00(+6.06%)
Nov 05, 2015 0.0033 0.0033 0.0033 0 -0.00(-2.94%)
Nov 04, 2015 0.0034 0.0034 0.0030 0.0034 245,376 +0.00(+3.03%)
Oct 28, 2015 0.0033 0.0033 0.0033 0 -0.00(-5.71%)
Oct 26, 2015 0.0035 0.0035 0.0035 0 -0.00(-7.89%)
Oct 23, 2015 0.0028 0.0038 0.0024 0.0038 731,776 +0.00(+26.67%)
Oct 22, 2015 0.0028 0.0030 0.0028 0.0030 35,000 +0.00(+0.00%)
Oct 21, 2015 0.0023 0.0030 0.0023 0.0030 190,888 +0.00(+20.00%)
Oct 20, 2015 0.0026 0.0032 0.0025 0.0025 570,000 +0.00(+0.00%)
Oct 19, 2015 0.0030 0.0030 0.0017 0.0025 2,730,000 -0.00(-30.56%)
Oct 15, 2015 0.0036 0.0036 0.0036 0 +0.00(+44.00%)
Oct 14, 2015 0.0027 0.0027 0.0025 0.0025 266,000 -0.00(-34.21%)
Oct 13, 2015 0.0029 0.0038 0.0023 0.0038 5,985,200 -0.00(-17.39%)
Oct 12, 2015 0.0035 0.0048 0.0020 0.0046 2,126,600 -0.00(-6.12%)
Oct 08, 2015 0.0049 0.0049 0.0049 0 +0.00(+0.00%)
Oct 06, 2015 0.0049 0.0049 0.0049 0 +0.00(+2.51%)
Oct 05, 2015 0.0045 0.0049 0.0035 0.0048 405,000 -0.00(-4.40%)
Oct 02, 2015 0.0040 0.0050 0.0040 0.0050 176,000 +0.00(+25.00%)
Oct 01, 2015 0.0040 0.0050 0.0040 0.0040 235,000 +0.00(+0.00%)
Sep 30, 2015 0.0040 0.0040 0.0040 0.0040 47,000 +0.00(+0.00%)
Sep 28, 2015 0.0040 0.0040 0.0040 0 +0.00(+14.29%)
Sep 24, 2015 0.0035 0.0035 0.0035 0 +0.00(+16.67%)
Sep 23, 2015 0.0031 0.0031 0.0025 0.0030 463,888 -0.00(-43.40%)
Sep 22, 2015 0.0031 0.0053 0.0031 0.0053 4,888 +0.00(+0.00%)
Sep 16, 2015 0.0053 0.0053 0.0053 0 +0.00(+0.00%)
Sep 15, 2015 0.0053 0.0053 0.0053 0.0053 888 +0.00(+8.16%)
Sep 10, 2015 0.0049 0.0049 0.0049 0 -0.00(-7.55%)
Sep 08, 2015 0.0053 0.0053 0.0053 0 +0.00(+17.78%)
Sep 04, 2015 0.0045 0.0045 0.0045 0 -0.00(-6.25%)
Sep 03, 2015 0.0032 0.0048 0.0032 0.0048 22,400 -0.00(-2.04%)
Sep 01, 2015 0.0049 0.0049 0.0049 0 +0.00(+6.52%)
Aug 26, 2015 0.0046 0.0046 0.0046 0 +0.00(+0.00%)
Aug 25, 2015 0.0039 0.0046 0.0039 0.0046 35,000 +0.00(+0.00%)
Aug 24, 2015 0.0036 0.0046 0.0036 0.0046 25,000 +0.00(+2.22%)
Aug 21, 2015 0.0038 0.0045 0.0038 0.0045 80,888 -0.00(-2.17%)
Aug 20, 2015 0.0038 0.0046 0.0038 0.0046 247,391 +0.00(+15.00%)
Aug 19, 2015 0.0040 0.0040 0.0040 0.0040 10,000 -0.00(-13.04%)
Aug 18, 2015 0.0036 0.0046 0.0036 0.0046 20,000 +0.00(+12.20%)
Aug 17, 2015 0.0041 0.0041 0.0041 0.0041 10,000 -0.00(-10.87%)
Aug 13, 2015 0.0046 0.0046 0.0046 0 -0.00(-22.03%)
Aug 11, 2015 0.0059 0.0059 0.0059 0 +0.00(+31.11%)
Aug 07, 2015 0.0045 0.0045 0.0045 0 +0.00(+2.27%)
Aug 06, 2015 0.0045 0.0045 0.0044 0.0044 20,000 -0.00(-2.22%)
Aug 05, 2015 0.0045 0.0045 0.0045 0.0045 3,500 +0.00(+2.27%)
Aug 04, 2015 0.0045 0.0045 0.0044 0.0044 23,513 -0.00(-4.35%)
Jul 31, 2015 0.0046 0.0046 0.0046 0 +0.00(+70.37%)
Jul 29, 2015 0.0027 0.0027 0.0027 0 +0.00(+3.85%)
Jul 27, 2015 0.0026 0.0026 0.0026 0 -0.00(-7.14%)
Jul 24, 2015 0.0028 0.0028 0.0028 0.0028 2,000 -0.00(-6.67%)
Jul 23, 2015 0.0030 0.0030 0.0030 0.0030 6,000 +0.00(+0.00%)
Jul 22, 2015 0.0030 0.0030 0.0030 0.0030 106,001 +0.00(+25.00%)
Jul 20, 2015 0.0024 0.0024 0.0024 0 -0.00(-20.00%)
Jul 17, 2015 0.0036 0.0040 0.0020 0.0030 740,149 -0.00(-25.00%)
Jul 16, 2015 0.0040 0.0040 0.0040 0.0040 83,200 +0.00(+0.00%)
Jul 15, 2015 0.0040 0.0040 0.0040 0.0040 150,000 +0.00(+0.00%)
Jul 14, 2015 0.0040 0.0040 0.0030 0.0040 30,000 +0.00(+8.11%)
Jul 13, 2015 0.0036 0.0037 0.0036 0.0037 502,841 +0.00(+0.00%)
Jul 10, 2015 0.0029 0.0037 0.0029 0.0037 579,700 +0.00(+27.59%)
Jul 09, 2015 0.0025 0.0029 0.0025 0.0029 442,305 +0.00(+31.82%)
Jul 08, 2015 0.0021 0.0029 0.0021 0.0022 1,396,303 -0.00(-15.38%)
Jul 07, 2015 0.0030 0.0039 0.0021 0.0026 15,634,763 -0.00(-25.71%)
Jul 06, 2015 0.0055 0.0055 0.0027 0.0035 448,334 -0.00(-36.36%)
Jul 02, 2015 0.0055 0.0055 0.0055 0 -0.00(-1.79%)
Jul 01, 2015 0.0057 0.0057 0.0056 0.0056 3,841 -0.00(-6.67%)
Jun 30, 2015 0.0043 0.0062 0.0037 0.0060 665,700 +0.00(+57.89%)
Jun 29, 2015 0.0038 0.0038 0.0038 0.0038 161,900 -0.00(-11.63%)
Jun 26, 2015 0.0043 0.0043 0.0043 0.0043 140,030 +0.00(+0.00%)
Jun 25, 2015 0.0050 0.0050 0.0043 0.0043 29,400 -0.00(-14.00%)
Jun 19, 2015 0.0050 0.0050 0.0050 0 +0.00(+31.58%)
Jun 18, 2015 0.0040 0.0040 0.0038 0.0038 86,000 -0.00(-5.00%)
Jun 17, 2015 0.0057 0.0057 0.0040 0.0040 638,335 -0.00(-31.03%)
Jun 15, 2015 0.0058 0.0058 0.0058 0 +0.00(+5.45%)
Jun 12, 2015 0.0048 0.0056 0.0048 0.0055 602,082 +0.00(+0.00%)
Jun 11, 2015 0.0059 0.0059 0.0025 0.0055 1,034,442 -0.00(-6.78%)
Jun 10, 2015 0.0060 0.0062 0.0050 0.0059 498,900 +0.00(+5.36%)
Jun 09, 2015 0.0064 0.0065 0.0056 0.0056 1,658,566 -0.00(-25.33%)
Jun 08, 2015 0.0070 0.0075 0.0050 0.0075 2,413,499 +0.00(+8.70%)
Jun 05, 2015 0.0039 0.0075 0.0039 0.0069 3,850,243 +0.00(+68.29%)
Jun 04, 2015 0.0028 0.0045 0.0028 0.0041 1,514,257 +0.00(+28.13%)
Jun 03, 2015 0.0035 0.0035 0.0028 0.0032 774,965 -0.00(-3.03%)
Jun 02, 2015 0.0022 0.0033 0.0022 0.0033 3,280,411 +0.00(+78.38%)
Jun 01, 2015 0.0019 0.0019 0.0019 0.0019 12,500 +0.00(+23.33%)
May 29, 2015 0.0017 0.0017 0.0015 0.0015 1,929,068 -0.00(-16.67%)
May 28, 2015 0.0022 0.0022 0.0018 0.0018 4,281,000 -0.00(-18.18%)
May 27, 2015 0.0031 0.0038 0.0021 0.0022 6,205,300 -0.00(-42.11%)
May 21, 2015 0.0038 0.0038 0.0038 0 -0.00(-0.78%)
May 15, 2015 0.0038 0.0038 0.0038 0 +0.00(+23.55%)
May 12, 2015 0.0031 0.0031 0.0031 0 -0.00(-3.13%)
May 11, 2015 0.0031 0.0032 0.0031 0.0032 64,200 +0.00(+0.00%)
May 08, 2015 0.0032 0.0032 0.0032 0.0032 125,000 +0.00(+3.23%)
May 07, 2015 0.0032 0.0032 0.0031 0.0031 47,000 -0.00(-11.43%)
May 06, 2015 0.0037 0.0039 0.0035 0.0035 120,000 +0.00(+12.90%)
May 05, 2015 0.0031 0.0031 0.0031 0.0031 40,000 -0.00(-8.82%)
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.