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, 2018 4.450 4.550 4.150 4.200 77,278 -0.30(-6.67%)
Apr 27, 2018 4.450 4.500 4.400 4.500 72,429 +0.10(+2.27%)
Apr 26, 2018 4.300 4.450 4.250 4.400 60,576 +0.05(+1.15%)
Apr 25, 2018 4.300 4.400 4.250 4.350 38,774 +0.10(+2.35%)
Apr 24, 2018 4.300 4.350 4.250 4.250 53,481 -0.05(-1.16%)
Apr 23, 2018 4.250 4.350 4.200 4.300 37,404 +0.00(+0.00%)
Apr 20, 2018 4.250 4.300 4.200 4.300 28,123 +0.05(+1.18%)
Apr 19, 2018 4.250 4.250 4.150 4.250 46,429 +0.05(+1.19%)
Apr 18, 2018 4.300 4.350 4.200 4.200 44,118 -0.15(-3.45%)
Apr 17, 2018 4.150 4.400 4.150 4.350 93,289 +0.15(+3.57%)
Apr 16, 2018 4.100 4.250 4.000 4.200 195,904 +0.10(+2.44%)
Apr 13, 2018 4.050 4.150 4.050 4.100 59,699 +0.05(+1.23%)
Apr 12, 2018 4.050 4.100 4.000 4.050 106,652 +0.00(+0.00%)
Apr 11, 2018 4.050 4.100 4.000 4.050 82,322 +0.00(+0.00%)
Apr 10, 2018 4.150 4.200 4.050 4.050 93,511 -0.05(-1.22%)
Apr 09, 2018 4.000 4.150 3.950 4.100 30,476 +0.10(+2.50%)
Apr 06, 2018 4.050 4.075 3.950 4.000 176,830 -0.05(-1.23%)
Apr 05, 2018 4.050 4.050 4.000 4.050 35,808 +0.05(+1.25%)
Apr 04, 2018 3.850 4.100 3.800 4.000 214,613 +0.10(+2.56%)
Apr 03, 2018 3.850 3.950 3.800 3.900 103,710 +0.05(+1.30%)
Apr 02, 2018 3.850 3.900 3.700 3.850 108,897 +0.00(+0.00%)
Mar 29, 2018 3.850 3.850 3.850 0 +0.15(+4.05%)
Mar 28, 2018 3.800 3.850 3.650 3.700 143,338 -0.05(-1.33%)
Mar 27, 2018 3.800 3.850 3.700 3.750 162,643 +0.00(+0.00%)
Mar 26, 2018 3.950 4.000 3.600 3.750 345,978 -0.20(-5.06%)
Mar 23, 2018 4.100 4.250 3.900 3.950 230,420 -0.20(-4.82%)
Mar 22, 2018 4.200 4.300 4.050 4.150 222,931 -0.10(-2.35%)
Mar 21, 2018 4.150 4.250 4.100 4.250 173,342 +0.10(+2.41%)
Mar 20, 2018 4.400 4.450 4.150 4.150 145,319 -0.25(-5.68%)
Mar 19, 2018 4.500 4.550 4.400 4.400 126,341 -0.10(-2.22%)
Mar 16, 2018 4.500 4.550 4.350 4.500 144,707 +0.05(+1.12%)
Mar 15, 2018 4.200 4.500 4.100 4.450 374,983 +0.10(+2.30%)
Mar 14, 2018 4.850 4.850 4.350 4.350 198,920 -0.45(-9.38%)
Mar 13, 2018 4.850 4.945 4.700 4.800 179,816 -0.10(-2.04%)
Mar 12, 2018 5.000 5.000 4.875 4.900 87,325 -0.10(-2.00%)
Mar 09, 2018 4.900 5.000 4.900 5.000 67,275 +0.10(+2.04%)
Mar 08, 2018 4.950 5.050 4.900 4.900 72,133 -0.05(-1.01%)
Mar 07, 2018 5.050 4.950 86,885 +0.05(+1.02%)
Mar 06, 2018 4.900 5.000 4.850 4.900 72,581 -0.05(-1.01%)
Mar 05, 2018 4.800 4.950 4.800 4.950 82,530 +0.15(+3.13%)
Mar 02, 2018 4.750 4.850 4.655 4.800 64,967 +0.00(+0.00%)
Mar 01, 2018 4.750 4.800 4.700 4.800 62,297 +0.10(+2.13%)
Feb 28, 2018 4.800 4.850 4.700 4.700 127,949 -0.05(-1.05%)
Feb 27, 2018 4.800 4.900 4.750 4.750 76,847 -0.05(-1.04%)
Feb 26, 2018 4.750 4.850 4.750 4.800 81,660 +0.05(+1.05%)
Feb 23, 2018 4.800 4.850 4.614 4.750 130,193 +0.00(+0.00%)
Feb 22, 2018 4.800 4.800 4.750 4.750 45,395 -0.05(-1.04%)
Feb 21, 2018 4.750 4.800 4.650 4.800 212,135 +0.10(+2.13%)
Feb 20, 2018 4.750 4.825 4.700 4.700 105,383 -0.05(-1.05%)
Feb 16, 2018 4.750 4.750 4.750 0 +0.00(+0.00%)
Feb 15, 2018 4.750 4.850 4.650 4.750 177,825 -0.05(-1.04%)
Feb 14, 2018 4.900 5.000 4.750 4.800 140,094 -0.05(-1.03%)
Feb 13, 2018 4.650 4.900 4.650 4.850 98,033 +0.15(+3.19%)
Feb 12, 2018 4.750 4.781 4.600 4.700 106,772 +0.00(+0.00%)
Feb 09, 2018 4.750 4.800 4.650 4.700 108,174 +0.00(+0.00%)
Feb 08, 2018 4.750 4.825 4.675 4.700 154,225 -0.05(-1.05%)
Feb 07, 2018 4.800 4.800 4.550 4.750 75,826 +0.00(+0.00%)
Feb 06, 2018 4.650 4.800 4.600 4.750 212,952 +0.05(+1.06%)
Feb 05, 2018 4.700 4.750 4.650 4.700 162,604 -0.05(-1.05%)
Feb 02, 2018 4.900 4.930 4.750 4.750 232,935 -0.20(-4.04%)
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.