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 (%)
Jan 29, 2010 0.4100 0.4200 0.4100 0.4100 11,500 +0.00(+0.00%)
Jan 28, 2010 0.4300 0.4300 0.4100 0.4100 20,425 -0.03(-6.82%)
Jan 27, 2010 0.4161 0.4400 0.4150 0.4400 37,350 +0.02(+4.76%)
Jan 26, 2010 0.4199 0.4200 0.4199 0.4200 6,200 +0.01(+2.41%)
Jan 25, 2010 0.4200 0.4300 0.4101 0.4101 3,200 -0.03(-6.80%)
Jan 22, 2010 0.4200 0.4400 0.4200 0.4400 12,825 +0.03(+7.32%)
Jan 21, 2010 0.4200 0.4400 0.4100 0.4100 19,479 -0.01(-2.38%)
Jan 20, 2010 0.4200 0.4400 0.4200 0.4200 20,900 -0.01(-2.33%)
Jan 19, 2010 0.4500 0.4600 0.4300 0.4300 9,944 -0.02(-4.44%)
Jan 15, 2010 0.4500 0.4500 0.4500 0.4500 1,600 -0.01(-2.17%)
Jan 14, 2010 0.4300 0.4600 0.4200 0.4600 5,900 +0.00(+0.00%)
Jan 13, 2010 0.4500 0.4600 0.4500 0.4600 3,219 +0.03(+6.98%)
Jan 12, 2010 0.4400 0.4500 0.4300 0.4300 44,359 -0.01(-2.27%)
Jan 11, 2010 0.4500 0.4500 0.4400 0.4400 20,890 -0.01(-2.22%)
Jan 08, 2010 0.4175 0.4750 0.4175 0.4500 15,181 -0.02(-4.26%)
Jan 07, 2010 0.4700 0.4900 0.4600 0.4700 40,056 -0.01(-2.08%)
Jan 06, 2010 0.4900 0.4900 0.4700 0.4800 50,946 +0.00(+0.00%)
Jan 05, 2010 0.4400 0.4800 0.4400 0.4800 38,679 +0.05(+11.63%)
Jan 04, 2010 0.4500 0.4500 0.4200 0.4300 24,879 -0.02(-4.44%)
Dec 31, 2009 0.4800 0.4500 0.4500 0.4500 87,500 -0.02(-4.26%)
Dec 30, 2009 0.4300 0.4900 0.4300 0.4700 90,229 +0.03(+6.82%)
Dec 29, 2009 0.4000 0.4400 0.4000 0.4400 88,800 +0.03(+7.32%)
Dec 28, 2009 0.4100 0.4200 0.4100 0.4100 23,339 +0.01(+2.50%)
Dec 24, 2009 0.3900 0.4200 0.3900 0.4000 10,400 -0.01(-2.03%)
Dec 23, 2009 0.3900 0.4200 0.3831 0.4083 66,790 -0.00(-0.41%)
Dec 22, 2009 0.4000 0.4100 0.4000 0.4100 17,500 +0.02(+5.13%)
Dec 21, 2009 0.4250 0.4250 0.3900 0.3900 16,201 -0.02(-4.88%)
Dec 18, 2009 0.4200 0.4200 0.4000 0.4100 3,800 -0.01(-2.38%)
Dec 17, 2009 0.4000 0.4300 0.4000 0.4200 10,794 +0.04(+10.53%)
Dec 16, 2009 0.3800 0.3800 0.3800 0.3800 900 -0.04(-9.52%)
Dec 15, 2009 0.4200 0.4200 0.3900 0.4200 12,535 +0.01(+2.44%)
Dec 11, 2009 0.4100 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Dec 10, 2009 0.4000 0.4200 0.4000 0.4200 400 +0.02(+5.00%)
Dec 09, 2009 0.4100 0.4200 0.3900 0.4000 23,946 -0.02(-4.76%)
Dec 08, 2009 0.4100 0.4200 0.4100 0.4200 2,828 +0.01(+2.44%)
Dec 07, 2009 0.4000 0.4100 0.3900 0.4100 7,603 +0.02(+4.17%)
Dec 04, 2009 0.3800 0.4000 0.3700 0.3936 28,688 +0.00(+0.92%)
Dec 03, 2009 0.3800 0.3934 0.3600 0.3900 41,450 +0.02(+5.38%)
Dec 02, 2009 0.3700 0.3900 0.3700 0.3701 4,500 -0.01(-2.61%)
Dec 01, 2009 0.3600 0.3810 0.3600 0.3800 26,148 +0.00(+0.00%)
Nov 30, 2009 0.4000 0.4000 0.3800 0.3800 3,400 +0.00(+0.00%)
Nov 27, 2009 0.3700 0.4000 0.3700 0.3800 2,700 -0.00(-0.29%)
Nov 25, 2009 0.3999 0.4000 0.3801 0.3811 25,800 -0.01(-2.28%)
Nov 24, 2009 0.4200 0.4200 0.3900 0.3900 2,400 -0.02(-4.88%)
Nov 23, 2009 0.4100 0.4200 0.4100 0.4100 14,220 +0.02(+5.13%)
Nov 20, 2009 0.3811 0.4000 0.3800 0.3900 3,630 +0.00(+0.00%)
Nov 19, 2009 0.4008 0.4100 0.3900 0.3900 5,650 -0.02(-4.90%)
Nov 18, 2009 0.4101 0.4101 0.4101 0.4101 300 +0.00(+0.02%)
Nov 17, 2009 0.4000 0.4200 0.4000 0.4100 4,200 +0.00(+0.00%)
Nov 16, 2009 0.4000 0.4100 0.4000 0.4100 4,800 +0.01(+2.50%)
Nov 13, 2009 0.3900 0.4300 0.3801 0.4000 28,540 +0.01(+2.56%)
Nov 12, 2009 0.3900 0.3900 0.3900 0.3900 300 +0.01(+2.60%)
Nov 11, 2009 0.4000 0.4300 0.3701 0.3801 30,223 -0.03(-7.29%)
Nov 10, 2009 0.3800 0.4100 0.3800 0.4100 46,717 -0.01(-2.38%)
Nov 09, 2009 0.4000 0.4200 0.3900 0.4200 5,099 +0.02(+5.00%)
Nov 06, 2009 0.3900 0.4490 0.3800 0.4000 111,000 +0.03(+8.11%)
Nov 05, 2009 0.3800 0.3845 0.3601 0.3700 42,100 -0.01(-2.63%)
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.