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

Viaderma Inc (OP: VDRM )

0.0063 -0.0002 (-3.08%)
Streaming Delayed Price Updated: 2:25 PM EDT, Jun 4, 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 (%)
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%)
May 04, 2015 0.0034 0.0034 0.0034 0.0034 43,000 +0.00(+0.00%)
Apr 30, 2015 0.0034 0.0034 0.0034 0 -0.00(-15.00%)
Apr 27, 2015 0.0040 0.0040 0.0040 0 +0.00(+2.56%)
Apr 24, 2015 0.0039 0.0039 0.0039 0.0039 25,000 +0.00(+5.41%)
Apr 22, 2015 0.0037 0.0037 0.0037 11 +0.00(+0.00%)
Apr 21, 2015 0.0040 0.0040 0.0037 0.0037 143,000 +0.00(+0.00%)
Apr 20, 2015 0.0037 0.0037 0.0037 0.0037 40,000 -0.00(-17.78%)
Apr 17, 2015 0.0045 0.0045 0.0035 0.0045 161,750 -0.00(-2.17%)
Apr 15, 2015 0.0046 0.0046 0.0046 0 -0.00(-14.66%)
Apr 14, 2015 0.0040 0.0054 0.0040 0.0054 931,678 +0.00(+34.75%)
Apr 13, 2015 0.0033 0.0046 0.0033 0.0040 1,396,421 +0.00(+21.21%)
Apr 10, 2015 0.0034 0.0040 0.0033 0.0033 907,000 -0.00(-17.50%)
Apr 08, 2015 0.0040 0.0040 0.0040 0 -0.00(-11.11%)
Apr 07, 2015 0.0036 0.0055 0.0033 0.0045 4,641,801 +0.00(+9.76%)
Apr 06, 2015 0.0055 0.0033 0.0041 1,886,054 -0.00(-25.45%)
Apr 02, 2015 0.0055 0.0055 0.0055 0 +0.00(+10.00%)
Apr 01, 2015 0.0057 0.0057 0.0035 0.0050 748,000 -0.00(-12.28%)
Mar 31, 2015 0.0060 0.0070 0.0057 0.0057 262,857 -0.00(-1.72%)
Mar 30, 2015 0.0040 0.0090 0.0040 0.0058 262,400 +0.00(+45.00%)
Mar 27, 2015 0.0051 0.0100 0.0040 0.0040 2,693,533 -0.00(-21.57%)
Mar 26, 2015 0.0035 0.0055 0.0034 0.0051 5,183,679 +0.00(+54.55%)
Mar 25, 2015 0.0039 0.0039 0.0032 0.0033 1,187,000 -0.00(-5.71%)
Mar 24, 2015 0.0046 0.0046 0.0035 0.0035 458,000 -0.00(-23.91%)
Mar 23, 2015 0.0046 0.0046 0.0046 0.0046 16,000 +0.00(+6.98%)
Mar 19, 2015 0.0043 0.0043 0.0043 0 -0.00(-21.82%)
Mar 18, 2015 0.0055 0.0055 0.0055 0.0055 13,000 +0.00(+10.00%)
Mar 17, 2015 0.0050 0.0050 0.0050 0.0050 157,480 +0.00(+11.11%)
Mar 13, 2015 0.0045 0.0045 0.0045 0 -0.00(-11.76%)
Mar 12, 2015 0.0055 0.0057 0.0051 0.0051 220,000 +0.00(+0.00%)
Mar 11, 2015 0.0060 0.0065 0.0051 0.0051 344,500 -0.00(-13.56%)
Mar 10, 2015 0.0058 0.0065 0.0058 0.0059 175,000 +0.00(+1.72%)
Mar 09, 2015 0.0067 0.0067 0.0058 0.0058 150,000 -0.00(-3.33%)
Mar 06, 2015 0.0087 0.0100 0.0052 0.0060 1,968,954 -0.00(-40.00%)
Mar 05, 2015 0.0088 0.0100 0.0088 0.0100 308,000 +0.00(+0.00%)
Mar 04, 2015 0.0100 0.0100 0.0081 0.0100 64,800 -0.00(-0.99%)
Mar 03, 2015 0.0110 0.0119 0.0100 0.0101 538,254 +0.00(+0.00%)
Mar 02, 2015 0.0115 0.0119 0.0101 0.0101 304,525 -0.00(-0.98%)
Feb 27, 2015 0.0127 0.0128 0.0100 0.0102 547,800 -0.00(-19.69%)
Feb 26, 2015 0.0123 0.0154 0.0100 0.0127 2,018,846 +0.00(+20.95%)
Feb 25, 2015 0.0115 0.0115 0.0102 0.0105 286,500 -0.00(-12.50%)
Feb 24, 2015 0.0122 0.0122 0.0120 0.0120 192,000 -0.00(-2.44%)
Feb 23, 2015 0.0135 0.0137 0.0121 0.0123 247,472 -0.00(-8.89%)
Feb 20, 2015 0.0135 0.0135 0.0135 0.0135 700 +0.00(+0.00%)
Feb 19, 2015 0.0135 0.0136 0.0135 0.0135 115,000 +0.00(+0.00%)
Feb 18, 2015 0.0135 0.0135 0.0135 0.0135 1,000 -0.00(-2.17%)
Feb 17, 2015 0.0135 0.0152 0.0135 0.0138 73,000 -0.00(-13.75%)
Feb 13, 2015 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Feb 12, 2015 0.0135 0.0160 0.0135 0.0160 20,900 +0.00(+24.03%)
Feb 11, 2015 0.0130 0.0130 0.0128 0.0129 261,528 +0.00(+0.78%)
Feb 10, 2015 0.0116 0.0128 0.0116 0.0128 16,800 -0.00(-1.54%)
Feb 09, 2015 0.0130 0.0130 0.0106 0.0130 210,732 -0.00(-7.14%)
Feb 06, 2015 0.0135 0.0140 0.0130 0.0140 244,940 +0.00(+0.00%)
Feb 05, 2015 0.0145 0.0148 0.0140 0.0140 329,837 -0.00(-6.67%)
Feb 04, 2015 0.0141 0.0150 0.0141 0.0150 243,000 -0.00(-11.76%)
Feb 02, 2015 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Jan 30, 2015 0.0163 0.0175 0.0140 0.0170 371,806 +0.00(+8.28%)
Jan 29, 2015 0.0170 0.0190 0.0150 0.0157 1,294,292 +0.00(+12.14%)
Jan 28, 2015 0.0145 0.0250 0.0140 0.0140 2,047,890 +0.00(+3.70%)
Jan 27, 2015 0.0140 0.0150 0.0130 0.0135 492,630 -0.00(-16.67%)
Jan 26, 2015 0.0185 0.0195 0.0162 0.0162 684,390 -0.00(-14.74%)
Jan 23, 2015 0.0185 0.0190 0.0180 0.0190 205,650 +0.00(+2.70%)
Jan 22, 2015 0.0182 0.0190 0.0166 0.0185 5,090,538 +0.00(+15.62%)
Jan 21, 2015 0.0168 0.0189 0.0141 0.0160 1,079,522 +0.00(+0.00%)
Jan 20, 2015 0.0160 0.0160 0.0160 0.0160 5,000 +0.00(+0.00%)
Jan 16, 2015 0.0160 0.0160 0.0160 0 -0.00(-0.62%)
Jan 15, 2015 0.0162 0.0162 0.0150 0.0161 121,000 -0.00(-5.29%)
Jan 14, 2015 0.0185 0.0200 0.0160 0.0170 2,521,560 +0.00(+6.25%)
Jan 13, 2015 0.0160 2,229,048 -0.00(-5.88%)
Jan 12, 2015 0.0175 0.0175 0.0170 0.0170 42,800 -0.00(-2.86%)
Jan 09, 2015 0.0145 0.0180 0.0145 0.0175 1,099,000 +0.00(+20.69%)
Jan 08, 2015 0.0151 0.0151 0.0145 0.0145 744,913 -0.00(-22.46%)
Jan 07, 2015 0.0187 0.0187 0.0187 0.0187 4,058 +0.00(+0.00%)
Jan 06, 2015 0.0187 0.0187 0.0187 0.0187 14,076 +0.00(+28.08%)
Jan 05, 2015 0.0146 0.0146 0.0146 0.0146 17,302 +0.00(+0.00%)
Jan 02, 2015 0.0199 0.0199 0.0146 0.0146 44,105 +0.00(+4.29%)
Dec 31, 2014 0.0140 0.0140 0.0140 0 -0.00(-25.53%)
Dec 30, 2014 0.0150 0.0189 0.0147 0.0188 95,314 +0.00(+25.33%)
Dec 29, 2014 0.0146 0.0150 0.0146 0.0150 13,718 +0.00(+0.00%)
Dec 26, 2014 0.0162 0.0162 0.0146 0.0150 104,500 +0.00(+2.74%)
Dec 24, 2014 0.0146 0.0146 0.0146 0 -0.00(-9.03%)
Dec 23, 2014 0.0165 0.0165 0.0160 0.0160 1,500 -0.00(-0.31%)
Dec 22, 2014 0.0163 0.0163 0.0161 0.0161 5,718 -0.00(-12.50%)
Dec 19, 2014 0.0150 0.0186 0.0150 0.0184 58,200 +0.00(+31.43%)
Dec 18, 2014 0.0155 0.0180 0.0135 0.0140 283,955 -0.00(-6.67%)
Dec 17, 2014 0.0151 0.0151 0.0150 0.0150 138,668 -0.00(-11.76%)
Dec 16, 2014 0.0170 0.0170 153,129 -0.00(-22.73%)
Dec 15, 2014 0.0300 0.0300 0.0220 0.0220 162,432 -0.01(-26.67%)
Dec 12, 2014 0.0270 0.0300 0.0270 0.0300 87,600 +0.01(+36.36%)
Dec 11, 2014 0.0250 0.0250 0.0220 0.0220 102,041 -0.00(-12.00%)
Dec 10, 2014 0.0220 0.0250 0.0220 0.0250 106,250 +0.00(+11.11%)
Dec 09, 2014 0.0160 0.0225 0.0160 0.0225 200,238 +0.01(+40.62%)
Dec 08, 2014 0.0131 0.0170 0.0130 0.0160 644,900 +0.00(+14.29%)
Dec 05, 2014 0.0260 0.0260 0.0131 0.0140 1,144,142 -0.01(-41.67%)
Dec 04, 2014 0.0238 0.0240 0.0238 0.0240 50,509 +0.00(+2.35%)
Dec 03, 2014 0.0240 0.0240 0.0230 0.0234 86,350 -0.00(-2.29%)
Dec 02, 2014 0.0280 0.0280 0.0240 0.0240 164,935 -0.00(-15.19%)
Dec 01, 2014 0.0283 0.0284 0.0283 0.0283 25,875 +0.00(+13.20%)
Nov 28, 2014 0.0295 0.0295 0.0250 0.0250 4,500 -0.00(-1.57%)
Nov 26, 2014 0.0254 0.0254 0.0254 0 -0.00(-15.47%)
Nov 25, 2014 0.0281 0.0320 0.0281 0.0301 37,283 +0.00(+6.56%)
Nov 24, 2014 0.0300 0.0380 0.0271 0.0282 185,193 -0.00(-6.00%)
Nov 21, 2014 0.0380 0.0380 0.0240 0.0300 1,420,436 -0.00(-8.81%)
Nov 20, 2014 0.0350 0.0380 0.0280 0.0329 273,900 -0.00(-6.00%)
Nov 19, 2014 0.0360 0.0360 0.0290 0.0350 449,684 -0.01(-14.63%)
Nov 18, 2014 0.0500 0.0500 0.0351 0.0410 33,600 -0.00(-8.89%)
Nov 17, 2014 0.0420 0.0351 0.0450 145,766 +0.00(+7.14%)
Nov 14, 2014 0.0590 0.0590 0.0420 0.0420 36,400 -0.00(-1.18%)
Nov 13, 2014 0.0547 0.0547 0.0389 0.0425 141,386 -0.01(-22.73%)
Nov 12, 2014 0.0420 0.0700 0.0410 0.0550 67,969 +0.01(+34.15%)
Nov 11, 2014 0.0454 0.0490 0.0364 0.0410 211,692 -0.02(-29.31%)
Nov 10, 2014 0.0549 0.0599 0.0500 0.0580 144,902 +0.01(+16.00%)
Nov 07, 2014 0.0600 0.0699 0.0410 0.0500 1,019,538 -0.01(-16.67%)
Nov 06, 2014 0.0590 0.0600 0.0505 0.0600 62,260 +0.00(+0.00%)
Nov 05, 2014 0.0740 0.0740 0.0532 0.0600 35,837 -0.01(-7.69%)
Nov 04, 2014 0.0710 0.0779 0.0521 0.0650 226,390 -0.01(-7.28%)
Nov 03, 2014 0.1000 0.1000 0.0701 0.0701 208,019 -0.02(-22.11%)
Oct 31, 2014 0.1175 0.1250 0.0850 0.0900 1,273,422 -0.01(-5.26%)
Oct 30, 2014 0.0949 0.1325 0.0800 0.0950 626,542 +0.00(+0.00%)
Oct 29, 2014 0.0900 0.1000 0.0800 0.0950 80,500 +0.01(+17.28%)
Oct 28, 2014 0.0900 0.0900 0.0800 0.0810 121,504 -0.02(-19.00%)
Oct 27, 2014 0.0800 0.0800 0.0800 0.1000 56,002 +0.02(+25.00%)
Oct 24, 2014 0.0600 0.1100 0.0600 0.0800 416,200 +0.02(+33.33%)
Oct 23, 2014 0.0600 0.0600 0.0600 0.0600 15,000 +0.02(+50.00%)
Oct 21, 2014 0.0400 0.0400 0.0400 0 -0.01(-19.84%)
Oct 20, 2014 0.0401 0.0499 0.0300 0.0499 150,400 -0.01(-9.27%)
Oct 16, 2014 0.0550 0.0550 0.0550 0.0550 43,000 +0.00(+9.78%)
Oct 13, 2014 0.0501 0.0501 0.0501 0 +0.00(+0.00%)
Oct 10, 2014 0.0500 0.0501 0.0500 0.0501 118,160 +0.00(+0.20%)
Oct 09, 2014 0.0450 0.0500 0.0450 0.0500 36,840 +0.00(+2.04%)
Oct 08, 2014 0.0480 0.0540 0.0480 0.0490 25,000 +0.00(+2.08%)
Oct 07, 2014 0.0480 0.0600 0.0480 0.0480 180,200 +0.00(+9.09%)
Oct 06, 2014 0.0480 0.0480 0.0440 0.0440 20,000 -0.00(-8.33%)
Oct 03, 2014 0.0360 0.0480 0.0360 0.0480 363,200 +0.01(+37.14%)
Oct 02, 2014 0.0350 0.0350 0.0350 0.0350 464,000 -0.01(-22.22%)
Oct 01, 2014 0.0450 0.0450 0.0450 0.0450 30,000 +0.01(+28.57%)
Sep 30, 2014 0.0300 0.0350 0.0300 0.0350 130,000 +0.01(+16.67%)
Sep 29, 2014 0.0350 0.0350 0.0300 0.0300 20,200 -0.01(-20.63%)
Sep 26, 2014 0.0340 0.0450 0.0340 0.0378 278,000 +0.00(+11.18%)
Sep 25, 2014 0.0340 0.0340 0.0340 0.0340 40,000 -0.01(-24.44%)
Sep 24, 2014 0.0350 0.0450 0.0350 0.0450 620,525 +0.01(+28.57%)
Sep 22, 2014 0.0350 0.0350 0.0350 0 -0.03(-46.15%)
Sep 19, 2014 0.0500 0.0650 0.0400 0.0650 187,150 -0.01(-7.14%)
Sep 18, 2014 0.0450 0.0700 0.0400 0.0700 120,150 -0.02(-22.22%)
Sep 16, 2014 0.0900 0.0900 0.0900 1 -0.01(-10.00%)
Sep 15, 2014 0.0600 0.1400 0.0500 0.1000 64,650 -0.10(-50.00%)
Sep 12, 2014 0.0700 0.2000 0.0600 0.2000 90,700 +0.00(+0.00%)
Sep 09, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 08, 2014 0.2000 0.2000 0.2000 0.2000 152 +0.00(+0.00%)
Sep 05, 2014 0.2000 0.2000 0.2000 0.2000 100 +0.00(+0.00%)
Sep 04, 2014 0.2000 0.2000 0.2000 0.2000 250 +0.10(+100.00%)
Sep 03, 2014 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Sep 02, 2014 0.0650 0.1000 0.0650 0.1000 20,250 +0.00(+0.00%)
Aug 29, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 28, 2014 0.1090 0.1090 0.1000 0.1000 750 +0.00(+1.01%)
Aug 27, 2014 0.0580 0.1500 0.0570 0.0990 43,250 +0.04(+73.68%)
Aug 26, 2014 0.0450 0.0570 0.0450 0.0570 36,000 +0.01(+14.00%)
Aug 25, 2014 0.0599 0.0250 0.0500 211,900 +0.03(+100.00%)
Aug 22, 2014 0.0200 0.0250 0.0200 0.0250 112,000 +0.01(+25.00%)
Aug 21, 2014 0.0230 0.0230 0.0200 0.0200 160,000 -0.01(-23.08%)
Aug 20, 2014 0.0260 0.0270 0.0260 0.0260 340,000 -0.00(-3.70%)
Aug 19, 2014 0.0350 0.0350 0.0270 0.0270 568,250 -0.01(-32.50%)
Aug 18, 2014 0.0440 0.0499 0.0400 0.0400 122,030 -0.00(-11.11%)
Aug 15, 2014 0.0480 0.0480 0.0450 0.0450 70,000 -0.01(-10.00%)
Aug 14, 2014 0.0600 0.0600 0.0500 0.0500 35,400 -0.00(-9.09%)
Aug 13, 2014 0.0550 0.0550 0.0550 0.0550 20,000 -0.05(-45.00%)
Aug 12, 2014 0.1000 0.1000 0.1000 0.1000 550 +0.00(+0.00%)
Aug 11, 2014 0.1000 0.1400 0.1000 0.1000 17,250 +0.00(+0.00%)
Aug 08, 2014 0.1000 0.1000 0.0400 0.1000 569,500 +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.