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 30, 2013 3.340 3.350 3.080 3.100 547,164 -0.21(-6.34%)
Apr 29, 2013 3.340 3.490 3.310 3.310 739,272 +0.01(+0.30%)
Apr 26, 2013 3.190 3.370 3.150 3.300 1,141,156 +0.15(+4.76%)
Apr 25, 2013 2.900 3.180 2.900 3.150 964,790 +0.26(+9.00%)
Apr 24, 2013 2.860 2.950 2.790 2.890 308,468 -0.01(-0.34%)
Apr 23, 2013 2.960 2.960 2.820 2.900 357,803 -0.02(-0.85%)
Apr 22, 2013 2.990 3.000 2.890 2.925 177,125 -0.01(-0.17%)
Apr 19, 2013 2.930 2.980 2.890 2.930 156,947 +0.03(+1.03%)
Apr 18, 2013 2.940 3.029 2.841 2.900 240,334 -0.01(-0.34%)
Apr 17, 2013 2.930 2.980 2.860 2.910 264,340 -0.04(-1.36%)
Apr 16, 2013 2.900 3.060 2.840 2.950 559,247 +0.14(+4.98%)
Apr 15, 2013 3.120 3.160 2.770 2.810 1,211,241 -0.34(-10.79%)
Apr 12, 2013 3.120 3.230 3.091 3.150 421,765 +0.05(+1.61%)
Apr 11, 2013 3.120 3.249 3.080 3.100 600,020 -0.06(-1.90%)
Apr 10, 2013 3.160 3.295 3.100 3.160 640,293 +0.03(+0.96%)
Apr 09, 2013 3.080 3.330 3.060 3.130 900,559 +0.06(+1.95%)
Apr 08, 2013 3.250 3.330 3.060 3.070 792,787 -0.17(-5.25%)
Apr 05, 2013 3.090 3.350 2.990 3.240 1,714,619 +0.13(+4.18%)
Apr 04, 2013 3.330 3.340 3.090 3.110 1,249,753 -0.23(-6.89%)
Apr 03, 2013 3.410 3.540 3.260 3.340 1,747,291 -0.07(-2.05%)
Apr 02, 2013 3.780 3.870 3.410 3.410 1,708,451 -0.36(-9.55%)
Apr 01, 2013 3.650 3.890 3.500 3.770 2,086,950 +0.08(+2.17%)
Mar 28, 2013 4.400 4.400 3.620 3.690 4,112,044 -0.76(-17.08%)
Mar 27, 2013 4.860 4.880 4.070 4.450 4,160,749 -0.78(-14.91%)
Mar 26, 2013 5.470 5.600 4.970 5.230 3,160,430 -0.21(-3.86%)
Mar 25, 2013 5.280 5.670 5.210 5.440 2,365,443 +0.26(+5.02%)
Mar 22, 2013 5.000 5.230 4.950 5.180 1,166,915 +0.22(+4.44%)
Mar 21, 2013 5.100 5.100 4.850 4.960 915,999 -0.03(-0.60%)
Mar 20, 2013 4.720 5.090 4.660 4.990 1,455,537 +0.37(+8.01%)
Mar 19, 2013 4.700 4.790 4.500 4.620 791,093 -0.04(-0.86%)
Mar 18, 2013 4.450 4.690 4.260 4.660 790,154 +0.06(+1.30%)
Mar 15, 2013 4.550 4.600 4.430 4.600 698,193 +0.05(+1.10%)
Mar 14, 2013 4.710 4.850 4.510 4.550 1,435,796 -0.07(-1.52%)
Mar 13, 2013 4.400 4.690 4.250 4.620 1,012,161 +0.19(+4.29%)
Mar 12, 2013 4.900 4.900 4.170 4.430 2,372,151 -0.41(-8.47%)
Mar 11, 2013 4.400 4.840 4.400 4.840 1,777,624 +0.45(+10.25%)
Mar 08, 2013 4.240 4.430 4.170 4.390 1,379,320 +0.23(+5.53%)
Mar 07, 2013 4.070 4.200 4.010 4.160 1,048,979 +0.16(+4.00%)
Mar 06, 2013 4.040 4.190 4.000 4.000 1,344,236 +0.05(+1.27%)
Mar 05, 2013 3.750 4.140 3.670 3.950 2,869,009 +0.32(+8.82%)
Mar 04, 2013 3.650 3.700 3.530 3.630 441,857 +0.02(+0.55%)
Mar 01, 2013 3.590 3.772 3.560 3.610 498,855 -0.13(-3.48%)
Feb 28, 2013 3.500 3.740 3.440 3.740 631,905 +0.23(+6.55%)
Feb 27, 2013 3.550 3.600 3.410 3.510 542,480 -0.08(-2.23%)
Feb 26, 2013 3.650 3.650 3.400 3.590 710,794 -0.07(-1.91%)
Feb 25, 2013 3.910 3.940 3.550 3.660 966,408 -0.14(-3.68%)
Feb 22, 2013 3.740 3.860 3.680 3.800 824,996 +0.15(+4.11%)
Feb 21, 2013 3.450 3.720 3.163 3.650 1,122,673 +0.19(+5.49%)
Feb 20, 2013 3.920 3.980 3.360 3.460 1,222,738 -0.39(-10.13%)
Feb 19, 2013 3.590 3.850 3.590 3.850 664,488 +0.23(+6.35%)
Feb 15, 2013 3.850 3.880 3.600 3.620 860,729 -0.18(-4.74%)
Feb 14, 2013 3.970 4.190 3.610 3.800 3,417,046 -0.10(-2.56%)
Feb 13, 2013 3.600 3.920 3.550 3.900 1,840,209 +0.39(+11.11%)
Feb 12, 2013 3.200 3.690 3.200 3.510 2,536,014 +0.30(+9.35%)
Feb 11, 2013 3.040 3.230 2.950 3.210 997,178 +0.21(+7.00%)
Feb 08, 2013 2.820 3.080 2.780 3.000 1,105,110 +0.22(+7.91%)
Feb 07, 2013 2.790 2.830 2.680 2.780 271,617 -0.01(-0.36%)
Feb 06, 2013 2.800 2.840 2.750 2.790 156,610 -0.04(-1.41%)
Feb 04, 2013 2.750 2.900 2.730 2.830 322,382 +0.07(+2.54%)
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.