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 (%)
May 29, 2020 3.980 3.980 3.750 3.850 77,700 -0.06(-1.53%)
May 28, 2020 3.910 4.135 3.840 3.910 134,814 +0.01(+0.26%)
May 27, 2020 3.880 3.940 3.780 3.900 104,016 +0.08(+2.09%)
May 26, 2020 3.750 3.840 3.680 3.820 118,837 +0.07(+1.87%)
May 22, 2020 3.680 3.750 3.680 3.750 47,100 +0.10(+2.74%)
May 21, 2020 3.680 3.800 3.640 3.650 115,526 -0.09(-2.41%)
May 20, 2020 3.770 3.820 3.630 3.740 76,344 +0.10(+2.75%)
May 19, 2020 3.700 3.800 3.640 3.640 89,164 -0.06(-1.62%)
May 18, 2020 3.650 3.730 3.520 3.700 68,844 +0.17(+4.82%)
May 15, 2020 3.370 3.570 3.370 3.530 35,700 +0.09(+2.62%)
May 14, 2020 3.310 3.440 3.300 3.440 40,877 +0.10(+2.99%)
May 13, 2020 3.330 3.390 3.278 3.340 63,718 +0.04(+1.21%)
May 12, 2020 3.430 3.510 3.280 3.300 44,128 -0.11(-3.23%)
May 11, 2020 3.360 3.450 3.232 3.410 61,892 -0.04(-1.16%)
May 08, 2020 3.290 3.460 3.260 3.450 69,800 +0.31(+9.87%)
May 07, 2020 3.300 3.460 3.140 3.140 77,343 -0.27(-7.92%)
May 06, 2020 3.400 3.450 3.320 3.410 43,102 +0.05(+1.49%)
May 05, 2020 3.300 3.436 3.300 3.360 18,761 +0.00(+0.00%)
May 04, 2020 3.430 3.430 3.300 3.360 19,440 -0.02(-0.59%)
May 01, 2020 3.370 3.450 3.300 3.380 27,000 -0.07(-2.03%)
Apr 30, 2020 3.450 3.540 3.270 3.450 92,646 -0.04(-1.15%)
Apr 29, 2020 3.440 3.500 3.420 3.490 58,483 +0.05(+1.45%)
Apr 28, 2020 3.390 3.544 3.210 3.440 142,378 +0.11(+3.30%)
Apr 27, 2020 3.300 3.376 3.280 3.330 32,680 +0.07(+2.15%)
Apr 24, 2020 3.280 3.313 3.210 3.260 18,600 -0.01(-0.31%)
Apr 23, 2020 3.300 3.340 3.200 3.270 31,213 +0.01(+0.31%)
Apr 22, 2020 3.320 3.324 3.210 3.260 26,911 +0.05(+1.56%)
Apr 21, 2020 3.340 3.340 3.160 3.210 37,270 -0.13(-3.89%)
Apr 20, 2020 3.340 3.340 3.230 3.340 35,564 +0.00(+0.00%)
Apr 17, 2020 3.110 3.340 3.110 3.340 27,700 +0.14(+4.37%)
Apr 16, 2020 3.200 3.250 3.190 3.200 75,892 +0.00(+0.00%)
Apr 15, 2020 3.260 3.300 3.150 3.200 38,684 -0.06(-1.84%)
Apr 14, 2020 3.340 3.340 3.240 3.260 55,917 -0.02(-0.61%)
Apr 13, 2020 3.130 3.300 3.100 3.280 88,208 +0.13(+4.13%)
Apr 09, 2020 3.220 3.220 3.091 3.150 58,900 +0.03(+0.96%)
Apr 08, 2020 2.900 3.120 2.858 3.120 79,692 +0.31(+11.03%)
Apr 07, 2020 2.910 2.940 2.790 2.810 47,994 -0.05(-1.75%)
Apr 06, 2020 2.850 2.871 2.750 2.860 37,460 +0.07(+2.40%)
Apr 03, 2020 2.730 2.793 2.680 2.793 30,700 +0.08(+3.07%)
Apr 02, 2020 2.730 2.805 2.680 2.710 72,178 -0.01(-0.37%)
Apr 01, 2020 2.820 2.850 2.660 2.720 59,782 -0.12(-4.23%)
Mar 31, 2020 2.770 2.960 2.760 2.840 78,181 +0.05(+1.79%)
Mar 30, 2020 2.930 2.990 2.640 2.790 104,857 -0.13(-4.45%)
Mar 27, 2020 2.800 2.980 2.750 2.920 86,300 +0.21(+7.75%)
Mar 26, 2020 2.640 2.740 2.550 2.710 99,733 +0.19(+7.54%)
Mar 25, 2020 2.520 2.620 2.340 2.520 88,080 +0.11(+4.56%)
Mar 24, 2020 2.450 2.610 2.370 2.410 109,175 +0.05(+2.12%)
Mar 23, 2020 2.330 2.520 2.260 2.360 77,102 +0.01(+0.43%)
Mar 20, 2020 2.350 2.530 2.350 2.350 118,300 +0.02(+0.86%)
Mar 19, 2020 2.310 2.400 2.270 2.330 56,880 +0.02(+1.08%)
Mar 18, 2020 2.550 2.600 2.270 2.305 127,947 -0.33(-12.69%)
Mar 17, 2020 2.610 2.740 2.610 2.640 106,194 +0.02(+0.76%)
Mar 16, 2020 2.770 2.770 2.600 2.620 162,165 -0.35(-11.78%)
Mar 13, 2020 3.150 3.345 2.920 2.970 105,800 -0.18(-5.71%)
Mar 12, 2020 3.190 3.370 3.060 3.150 198,527 +0.03(+0.96%)
Mar 11, 2020 3.030 3.120 2.950 3.120 73,434 +0.06(+1.96%)
Mar 10, 2020 3.120 3.190 3.050 3.060 60,817 -0.03(-0.96%)
Mar 09, 2020 3.020 3.120 2.920 3.090 84,098 -0.09(-2.84%)
Mar 06, 2020 3.210 3.320 3.120 3.180 52,100 -0.17(-5.07%)
Mar 05, 2020 3.280 3.370 3.280 3.350 40,821 +0.00(+0.00%)
Mar 04, 2020 3.350 3.390 3.280 3.350 28,538 +0.07(+2.13%)
Mar 03, 2020 3.440 3.440 3.260 3.280 88,414 -0.12(-3.53%)
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.