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

Visionary Holdings Inc (NY: GV )

N/A UNCHANGED
Last Price Updated: 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 2.100 2.100 1.920 2.000 183,619 -0.07(-3.38%)
Apr 28, 2016 2.100 2.100 2.060 2.070 72,151 +0.01(+0.29%)
Apr 27, 2016 2.170 2.200 2.020 2.064 150,541 -0.09(-4.00%)
Apr 26, 2016 2.110 2.310 2.040 2.150 494,996 +0.02(+0.94%)
Apr 25, 2016 1.970 2.140 1.970 2.130 652,420 +0.18(+9.23%)
Apr 22, 2016 1.960 1.990 1.900 1.950 266,079 +0.00(+0.00%)
Apr 21, 2016 1.900 1.950 1.900 1.950 83,378 +0.05(+2.63%)
Apr 20, 2016 1.960 1.980 1.900 1.900 120,395 -0.10(-5.00%)
Apr 19, 2016 1.940 2.000 1.940 2.000 46,350 +0.05(+2.56%)
Apr 18, 2016 1.990 2.010 1.950 1.950 46,146 +0.00(+0.00%)
Apr 15, 2016 1.960 2.065 1.950 1.950 166,624 -0.05(-2.50%)
Apr 14, 2016 1.800 2.000 1.780 2.000 449,461 +0.21(+11.73%)
Apr 13, 2016 1.760 1.800 1.760 1.790 67,559 +0.03(+1.70%)
Apr 12, 2016 1.750 1.800 1.750 1.760 29,608 +0.00(+0.00%)
Apr 11, 2016 1.770 1.790 1.760 1.760 30,448 -0.02(-1.12%)
Apr 08, 2016 1.790 1.790 1.750 1.780 36,049 +0.04(+2.30%)
Apr 07, 2016 1.700 1.770 1.700 1.740 58,437 +0.04(+2.35%)
Apr 06, 2016 1.728 1.760 1.700 1.700 16,332 +0.00(+0.00%)
Apr 05, 2016 1.750 1.770 1.700 1.700 66,694 -0.08(-4.49%)
Apr 04, 2016 1.790 1.800 1.770 1.780 27,097 +0.02(+1.13%)
Apr 01, 2016 1.700 1.790 1.700 1.760 222,123 +0.06(+3.53%)
Mar 31, 2016 1.700 1.740 1.700 1.700 80,525 -0.01(-0.58%)
Mar 30, 2016 1.700 1.720 1.698 1.710 54,512 +0.06(+3.64%)
Mar 29, 2016 1.680 1.700 1.650 1.650 47,728 -0.01(-0.60%)
Mar 28, 2016 1.560 1.680 1.560 1.660 61,215 +0.07(+4.40%)
Mar 24, 2016 1.610 1.590 1.590 1.590 54,200 -0.02(-1.24%)
Mar 23, 2016 1.661 1.670 1.610 1.610 63,435 -0.05(-3.01%)
Mar 22, 2016 1.700 1.710 1.650 1.660 45,558 -0.03(-1.77%)
Mar 21, 2016 1.680 1.720 1.660 1.690 121,184 +0.05(+3.04%)
Mar 18, 2016 1.630 1.682 1.599 1.640 81,962 +0.02(+1.23%)
Mar 17, 2016 1.611 1.660 1.530 1.620 112,624 +0.02(+1.15%)
Mar 16, 2016 1.720 1.720 1.520 1.602 740,089 +0.23(+16.91%)
Mar 15, 2016 1.420 1.420 1.370 1.370 7,302 -0.02(-1.44%)
Mar 14, 2016 1.420 1.420 1.390 1.390 12,527 -0.01(-0.86%)
Mar 11, 2016 1.400 1.420 1.400 1.402 22,670 +0.00(+0.14%)
Mar 10, 2016 1.360 1.400 1.350 1.400 18,341 +0.04(+2.94%)
Mar 09, 2016 1.370 1.370 1.330 1.360 33,543 -0.01(-0.73%)
Mar 08, 2016 1.370 1.420 1.370 1.370 14,459 +0.00(+0.00%)
Mar 07, 2016 1.350 1.440 1.350 1.370 30,498 +0.00(+0.00%)
Mar 04, 2016 1.310 1.430 1.310 1.370 42,413 +0.05(+3.79%)
Mar 03, 2016 1.370 1.420 1.320 1.320 20,306 -0.06(-4.35%)
Mar 02, 2016 1.370 1.420 1.340 1.380 90,801 +0.02(+1.46%)
Mar 01, 2016 1.220 1.410 1.220 1.360 129,021 +0.17(+14.30%)
Feb 29, 2016 1.270 1.270 1.160 1.190 24,866 -0.03(-2.46%)
Feb 26, 2016 1.214 1.290 1.210 1.220 23,349 +0.01(+0.83%)
Feb 25, 2016 1.220 1.220 1.170 1.210 43,296 -0.02(-1.63%)
Feb 23, 2016 1.200 1.230 1.230 1.230 32,100 -0.01(-0.81%)
Feb 22, 2016 1.240 1.260 1.210 1.240 20,903 +0.03(+2.48%)
Feb 19, 2016 1.190 1.260 1.190 1.210 89,387 +0.04(+3.42%)
Feb 18, 2016 1.210 1.230 1.170 1.170 115,872 -0.07(-5.65%)
Feb 17, 2016 1.230 1.305 1.180 1.240 233,796 -0.02(-1.59%)
Feb 16, 2016 1.220 1.270 1.190 1.260 36,253 +0.04(+3.28%)
Feb 12, 2016 1.160 1.220 1.220 1.220 75,600 +0.07(+6.09%)
Feb 11, 2016 1.160 1.180 1.130 1.150 71,538 -0.03(-2.54%)
Feb 10, 2016 1.210 1.219 1.173 1.180 39,559 -0.02(-1.67%)
Feb 09, 2016 1.240 1.240 1.200 1.200 71,450 -0.02(-1.64%)
Feb 08, 2016 1.210 1.310 1.210 1.220 40,274 -0.06(-4.69%)
Feb 05, 2016 1.320 1.320 1.260 1.280 25,845 -0.01(-0.90%)
Feb 04, 2016 1.320 1.350 1.290 1.292 40,702 +0.01(+0.91%)
Feb 03, 2016 1.330 1.340 1.270 1.280 20,913 -0.02(-1.54%)
Feb 02, 2016 1.330 1.330 1.300 1.300 23,223 -0.03(-2.26%)
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.