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 (%)
Jul 31, 2012 2.050 2.110 2.030 2.070 136,685 +0.07(+3.50%)
Jul 30, 2012 2.000 2.050 2.000 2.000 154,488 -0.01(-0.50%)
Jul 27, 2012 1.940 2.050 1.850 2.010 172,621 +0.10(+5.24%)
Jul 26, 2012 1.940 2.020 1.900 1.910 130,393 +0.00(+0.00%)
Jul 25, 2012 1.840 1.940 1.750 1.910 243,800 +0.10(+5.52%)
Jul 24, 2012 1.900 1.930 1.760 1.810 481,122 -0.15(-7.65%)
Jul 23, 2012 1.980 2.000 1.840 1.960 542,550 -0.06(-2.97%)
Jul 20, 2012 2.110 2.170 2.010 2.020 351,707 -0.13(-6.05%)
Jul 19, 2012 2.270 2.300 2.130 2.150 143,413 -0.12(-5.49%)
Jul 18, 2012 2.250 2.320 2.200 2.275 76,115 +0.00(+0.22%)
Jul 17, 2012 2.350 2.380 2.200 2.270 216,887 -0.10(-4.22%)
Jul 16, 2012 2.300 2.480 2.300 2.370 129,764 +0.05(+2.16%)
Jul 13, 2012 2.220 2.340 2.210 2.320 242,449 +0.14(+6.42%)
Jul 12, 2012 2.240 2.300 2.090 2.180 435,465 -0.05(-2.24%)
Jul 11, 2012 2.550 2.580 2.200 2.230 397,675 -0.32(-12.55%)
Jul 10, 2012 2.580 2.580 2.470 2.550 217,227 +0.03(+1.15%)
Jul 09, 2012 2.550 2.570 2.470 2.521 266,273 -0.01(-0.36%)
Jul 06, 2012 2.490 2.580 2.450 2.530 515,018 +0.08(+3.27%)
Jul 05, 2012 2.450 2.470 2.382 2.450 184,773 +0.05(+2.09%)
Jul 03, 2012 2.490 2.490 2.390 2.400 100,314 -0.05(-2.04%)
Jul 02, 2012 2.260 2.450 2.170 2.450 326,745 +0.17(+7.46%)
Jun 29, 2012 2.300 2.330 2.250 2.280 243,774 +0.05(+2.24%)
Jun 28, 2012 2.130 2.270 2.120 2.230 237,314 -0.02(-0.88%)
Jun 27, 2012 2.130 2.250 2.107 2.250 353,800 +0.14(+6.64%)
Jun 26, 2012 2.100 2.120 2.040 2.110 120,368 +0.01(+0.48%)
Jun 25, 2012 2.210 2.210 2.050 2.100 266,741 -0.13(-5.83%)
Jun 22, 2012 2.080 2.230 2.020 2.230 470,351 +0.11(+5.19%)
Jun 21, 2012 2.270 2.300 2.070 2.120 499,909 -0.23(-9.79%)
Jun 20, 2012 2.460 2.490 2.060 2.350 650,632 -0.07(-2.89%)
Jun 19, 2012 2.250 2.440 2.250 2.420 526,606 +0.17(+7.56%)
Jun 18, 2012 2.160 2.290 2.140 2.250 328,904 +0.11(+5.14%)
Jun 15, 2012 2.210 2.340 1.950 2.140 1,008,097 -0.04(-1.83%)
Jun 14, 2012 2.020 2.200 2.010 2.180 618,547 +0.17(+8.46%)
Jun 13, 2012 2.040 2.040 1.980 2.010 160,210 -0.02(-0.99%)
Jun 12, 2012 2.000 2.040 1.921 2.030 286,000 +0.03(+1.50%)
Jun 11, 2012 1.970 2.070 1.910 2.000 915,736 +0.10(+5.26%)
Jun 08, 2012 1.760 1.980 1.760 1.900 1,073,541 +0.22(+13.10%)
Jun 07, 2012 1.690 1.750 1.610 1.680 315,577 +0.06(+3.70%)
Jun 06, 2012 1.740 1.740 1.520 1.620 125,172 +0.04(+2.53%)
Jun 05, 2012 1.570 1.650 1.570 1.580 333,526 -0.01(-0.62%)
Jun 04, 2012 1.480 1.590 1.410 1.590 409,940 +0.17(+11.96%)
Jun 01, 2012 1.490 1.490 1.410 1.420 219,943 -0.08(-5.33%)
May 31, 2012 1.430 1.500 1.430 1.500 70,271 +0.08(+5.63%)
May 30, 2012 1.480 1.520 1.420 1.420 43,086 -0.08(-5.33%)
May 29, 2012 1.460 1.530 1.460 1.500 150,142 +0.02(+1.35%)
May 25, 2012 1.470 1.520 1.430 1.480 37,363 -0.02(-1.33%)
May 24, 2012 1.490 1.500 1.421 1.500 87,686 +0.04(+2.74%)
May 23, 2012 1.470 1.520 1.410 1.460 145,059 +0.01(+0.69%)
May 22, 2012 1.470 1.490 1.420 1.450 85,475 +0.02(+1.40%)
May 21, 2012 1.370 1.540 1.350 1.430 180,718 +0.07(+5.15%)
May 18, 2012 1.370 1.440 1.345 1.360 175,206 -0.01(-0.73%)
May 17, 2012 1.450 1.460 1.330 1.370 175,876 -0.05(-3.52%)
May 16, 2012 1.430 1.480 1.380 1.420 211,343 +0.01(+0.71%)
May 15, 2012 1.580 1.580 1.410 1.410 199,764 -0.17(-10.76%)
May 14, 2012 1.540 1.580 1.370 1.580 441,233 -0.02(-1.25%)
May 11, 2012 1.515 1.740 1.410 1.600 1,456,477 +0.50(+45.45%)
May 10, 2012 1.250 1.290 1.080 1.100 448,000 -0.13(-10.57%)
May 09, 2012 1.330 1.340 1.230 1.230 237,712 -0.09(-6.75%)
May 08, 2012 1.240 1.320 1.210 1.319 307,569 +0.12(+9.92%)
May 07, 2012 1.120 1.290 1.120 1.200 362,313 +0.08(+7.13%)
May 04, 2012 1.200 1.200 1.120 1.120 126,375 -0.06(-5.08%)
May 03, 2012 1.160 1.200 1.130 1.180 71,551 -0.02(-1.67%)
May 02, 2012 1.120 1.200 1.120 1.200 116,665 +0.07(+6.19%)
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.