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

Viaderma Inc (OP: VDRM )

0.0086 -0.0006 (-6.52%)
Streaming Delayed Price Updated: 3:43 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 (%)
Apr 28, 2017 0.0151 0.0164 0.0138 0.0144 3,831,580 -0.00(-6.35%)
Apr 27, 2017 0.0160 0.0161 0.0120 0.0154 4,200,979 -0.00(-1.09%)
Apr 26, 2017 0.0174 0.0174 0.0145 0.0156 2,582,587 -0.00(-7.96%)
Apr 25, 2017 0.0138 0.0185 0.0120 0.0169 13,897,105 +0.00(+25.56%)
Apr 24, 2017 0.0160 0.0168 0.0120 0.0135 10,965,779 -0.00(-20.02%)
Apr 21, 2017 0.0190 0.0190 0.0157 0.0169 12,755,057 -0.00(-8.26%)
Apr 20, 2017 0.0200 0.0209 0.0177 0.0184 4,344,379 -0.00(-8.00%)
Apr 19, 2017 0.0187 0.0223 0.0176 0.0200 17,319,104 -0.00(-6.10%)
Apr 18, 2017 0.0219 0.0220 0.0181 0.0213 12,146,253 -0.00(-2.74%)
Apr 17, 2017 0.0229 0.0233 0.0215 0.0219 8,726,701 -0.00(-4.78%)
Apr 13, 2017 0.0245 0.0248 0.0215 0.0230 8,354,773 -0.00(-5.66%)
Apr 12, 2017 0.0260 0.0260 0.0225 0.0244 9,114,409 -0.00(-3.25%)
Apr 11, 2017 0.0250 0.0276 0.0241 0.0252 9,272,069 -0.00(-0.83%)
Apr 10, 2017 0.0255 0.0282 0.0241 0.0254 6,224,086 +0.00(+1.64%)
Apr 07, 2017 0.0260 0.0260 0.0240 0.0250 6,706,125 -0.00(-1.96%)
Apr 06, 2017 0.0285 0.0299 0.0243 0.0255 21,914,724 -0.00(-11.49%)
Apr 05, 2017 0.0243 0.0338 0.0236 0.0288 26,275,656 +0.00(+15.66%)
Apr 04, 2017 0.0249 0.0285 0.0236 0.0249 10,162,523 +0.00(+0.04%)
Apr 03, 2017 0.0291 0.0291 0.0231 0.0249 8,148,348 -0.00(-13.84%)
Mar 31, 2017 0.0271 0.0294 0.0230 0.0289 17,334,400 +0.00(+3.58%)
Mar 30, 2017 0.0309 0.0309 0.0270 0.0279 9,413,182 -0.00(-8.22%)
Mar 29, 2017 0.0316 0.0320 0.0282 0.0304 6,757,434 -0.00(-3.43%)
Mar 28, 2017 0.0300 0.0340 0.0270 0.0315 19,682,480 +0.00(+1.55%)
Mar 27, 2017 0.0335 0.0360 0.0280 0.0310 16,171,273 -0.00(-13.89%)
Mar 24, 2017 0.0355 0.0420 0.0320 0.0360 14,200,921 -0.00(-2.96%)
Mar 23, 2017 0.0428 0.0449 0.0360 0.0371 20,760,292 -0.01(-13.72%)
Mar 22, 2017 0.0495 0.0560 0.0410 0.0430 38,639,176 -0.00(-10.23%)
Mar 21, 2017 0.0280 0.0479 0.0270 0.0479 48,422,132 +0.02(+80.75%)
Mar 20, 2017 0.0255 0.0310 0.0250 0.0265 12,268,944 +0.00(+12.43%)
Mar 17, 2017 0.0285 0.0288 0.0225 0.0236 10,745,424 -0.00(-13.98%)
Mar 16, 2017 0.0258 0.0300 0.0250 0.0274 10,456,039 +0.00(+9.60%)
Mar 15, 2017 0.0260 0.0260 0.0237 0.0250 5,129,318 -0.00(-3.85%)
Mar 14, 2017 0.0280 0.0280 0.0228 0.0260 7,814,388 -0.00(-6.81%)
Mar 13, 2017 0.0320 0.0320 0.0221 0.0279 15,767,545 -0.00(-10.00%)
Mar 10, 2017 0.0336 0.0340 0.0281 0.0310 6,770,329 -0.00(-3.13%)
Mar 09, 2017 0.0360 0.0390 0.0281 0.0320 12,253,311 -0.00(-3.32%)
Mar 08, 2017 0.0398 0.0405 0.0329 0.0331 8,601,700 -0.01(-16.31%)
Mar 07, 2017 0.0325 0.0410 0.0310 0.0396 11,276,437 +0.01(+27.58%)
Mar 06, 2017 0.0406 0.0406 0.0295 0.0310 22,147,198 -0.01(-24.39%)
Mar 03, 2017 0.0440 0.0440 0.0370 0.0410 7,969,201 -0.00(-4.65%)
Mar 02, 2017 0.0505 0.0540 0.0390 0.0430 10,554,184 -0.00(-9.85%)
Mar 01, 2017 0.0400 0.0497 0.0360 0.0477 15,202,968 +0.01(+23.28%)
Feb 28, 2017 0.0405 0.0420 0.0350 0.0387 15,547,673 -0.00(-5.63%)
Feb 27, 2017 0.0510 0.0530 0.0380 0.0410 23,258,916 -0.01(-18.00%)
Feb 24, 2017 0.0550 0.0580 0.0460 0.0500 15,100,045 -0.01(-15.25%)
Feb 23, 2017 0.0670 0.0690 0.0505 0.0590 22,457,092 -0.00(-5.60%)
Feb 22, 2017 0.0447 0.0650 0.0375 0.0625 61,580,512 +0.03(+78.57%)
Feb 21, 2017 0.0200 0.0362 0.0198 0.0350 55,088,904 +0.02(+84.21%)
Feb 17, 2017 0.0190 0.0190 0.0190 0 +0.00(+7.34%)
Feb 16, 2017 0.0196 0.0199 0.0160 0.0177 16,527,367 -0.00(-10.15%)
Feb 15, 2017 0.0220 0.0230 0.0170 0.0197 14,484,352 -0.00(-17.57%)
Feb 14, 2017 0.0221 0.0242 0.0211 0.0239 7,316,923 -0.00(-1.24%)
Feb 13, 2017 0.0227 0.0259 0.0190 0.0242 15,618,023 +0.00(+6.14%)
Feb 10, 2017 0.0296 0.0303 0.0210 0.0228 22,450,192 -0.01(-24.75%)
Feb 09, 2017 0.0267 0.0344 0.0267 0.0303 30,179,488 +0.00(+16.54%)
Feb 08, 2017 0.0240 0.0315 0.0198 0.0260 19,825,464 +0.00(+13.04%)
Feb 07, 2017 0.0305 0.0420 0.0230 0.0230 49,340,848 -0.01(-22.69%)
Feb 06, 2017 0.0146 0.0300 0.0145 0.0297 37,724,512 +0.02(+115.58%)
Feb 03, 2017 0.0119 0.0149 0.0085 0.0138 27,853,054 +0.00(+53.33%)
Feb 02, 2017 0.0095 0.0100 0.0075 0.0090 4,889,474 +0.00(+1.12%)
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.