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 (%)
Nov 30, 2020 6.970 6.980 6.960 6.970 405,313 +0.00(+0.00%)
Nov 27, 2020 6.960 6.980 6.960 6.970 192,600 +0.00(+0.00%)
Nov 25, 2020 6.960 6.970 6.950 6.970 1,820,400 +0.00(+0.00%)
Nov 24, 2020 6.960 6.990 6.950 6.970 6,905,261 +2.70(+63.23%)
Nov 23, 2020 4.330 4.350 4.210 4.270 46,311 -0.05(-1.16%)
Nov 20, 2020 4.440 4.440 4.200 4.320 54,000 -0.10(-2.26%)
Nov 19, 2020 4.410 4.450 4.303 4.420 61,635 +0.02(+0.45%)
Nov 18, 2020 4.300 4.470 4.250 4.400 96,702 +0.13(+3.04%)
Nov 17, 2020 4.150 4.280 4.150 4.270 47,439 +0.12(+2.89%)
Nov 16, 2020 4.210 4.220 4.060 4.150 88,805 +0.02(+0.48%)
Nov 13, 2020 4.120 4.200 4.070 4.130 51,300 +0.06(+1.47%)
Nov 12, 2020 4.100 4.200 4.010 4.070 115,180 -0.04(-0.97%)
Nov 11, 2020 4.160 4.200 4.108 4.110 51,720 -0.06(-1.44%)
Nov 10, 2020 4.080 4.260 4.080 4.170 62,091 +0.11(+2.71%)
Nov 09, 2020 4.450 4.450 4.060 4.060 152,920 -0.13(-3.10%)
Nov 06, 2020 4.230 4.320 4.100 4.190 149,700 -0.06(-1.41%)
Nov 05, 2020 4.500 4.510 4.120 4.250 329,634 -0.39(-8.41%)
Nov 04, 2020 4.840 4.840 4.600 4.640 48,983 -0.20(-4.13%)
Nov 03, 2020 4.740 4.850 4.720 4.840 52,404 +0.12(+2.54%)
Nov 02, 2020 4.730 4.780 4.680 4.720 39,139 +0.09(+1.94%)
Oct 30, 2020 4.490 4.650 4.490 4.630 53,200 +0.04(+0.87%)
Oct 29, 2020 4.580 4.600 4.500 4.590 38,664 +0.04(+0.88%)
Oct 28, 2020 4.580 4.690 4.440 4.550 82,870 -0.03(-0.66%)
Oct 27, 2020 4.650 4.666 4.565 4.580 30,221 -0.03(-0.65%)
Oct 26, 2020 4.660 4.680 4.510 4.610 64,461 -0.12(-2.54%)
Oct 23, 2020 4.710 4.740 4.610 4.730 11,400 +0.07(+1.50%)
Oct 22, 2020 4.600 4.730 4.600 4.660 35,470 +0.08(+1.75%)
Oct 21, 2020 4.610 4.785 4.580 4.580 65,398 -0.12(-2.55%)
Oct 20, 2020 4.640 4.770 4.630 4.700 44,280 +0.07(+1.51%)
Oct 19, 2020 5.050 5.130 4.620 4.630 159,768 -0.40(-7.95%)
Oct 16, 2020 4.890 5.110 4.831 5.030 245,000 +0.23(+4.79%)
Oct 15, 2020 4.720 4.800 4.650 4.800 39,027 +0.10(+2.13%)
Oct 14, 2020 4.660 4.750 4.630 4.700 45,717 +0.04(+0.86%)
Oct 13, 2020 4.500 4.699 4.420 4.660 46,764 +0.08(+1.75%)
Oct 12, 2020 4.740 4.740 4.560 4.580 86,463 -0.10(-2.14%)
Oct 09, 2020 4.700 4.790 4.620 4.680 77,200 +0.02(+0.43%)
Oct 08, 2020 4.680 4.850 4.518 4.660 95,766 -0.02(-0.43%)
Oct 07, 2020 4.530 4.770 4.530 4.680 146,334 +0.24(+5.41%)
Oct 06, 2020 4.600 4.780 4.440 4.440 119,586 -0.09(-1.99%)
Oct 05, 2020 4.400 4.570 4.330 4.530 128,673 +0.18(+4.14%)
Oct 02, 2020 4.220 4.370 4.216 4.350 60,800 +0.09(+2.11%)
Oct 01, 2020 4.280 4.400 4.250 4.260 66,361 +0.03(+0.71%)
Sep 30, 2020 4.220 4.330 4.210 4.230 68,565 +0.04(+0.95%)
Sep 29, 2020 4.200 4.400 4.190 4.190 57,117 -0.04(-0.95%)
Sep 28, 2020 4.250 4.450 4.230 4.230 69,716 +0.05(+1.20%)
Sep 25, 2020 4.090 4.270 4.090 4.180 39,100 +0.07(+1.70%)
Sep 24, 2020 4.170 4.250 4.080 4.110 73,704 -0.08(-1.91%)
Sep 23, 2020 4.210 4.320 4.180 4.190 29,965 -0.02(-0.48%)
Sep 22, 2020 4.140 4.320 4.140 4.210 120,084 -0.03(-0.71%)
Sep 21, 2020 4.330 4.390 4.240 4.240 78,808 -0.30(-6.61%)
Sep 18, 2020 4.350 4.540 4.272 4.540 285,500 +0.26(+6.07%)
Sep 17, 2020 4.400 4.432 4.250 4.280 107,141 -0.15(-3.39%)
Sep 16, 2020 4.760 4.900 4.410 4.430 252,622 -0.20(-4.32%)
Sep 15, 2020 4.390 4.710 4.380 4.630 129,717 +0.27(+6.19%)
Sep 14, 2020 4.360 4.400 4.310 4.360 83,704 +0.00(+0.00%)
Sep 11, 2020 4.470 4.470 4.300 4.360 42,800 -0.04(-0.91%)
Sep 10, 2020 4.390 4.429 4.360 4.400 46,881 +0.02(+0.46%)
Sep 09, 2020 4.470 4.470 4.350 4.380 47,470 +0.01(+0.23%)
Sep 08, 2020 4.450 4.462 4.310 4.370 49,874 -0.12(-2.67%)
Sep 04, 2020 4.520 4.520 4.340 4.490 30,500 -0.03(-0.66%)
Sep 03, 2020 4.320 4.540 4.320 4.520 92,456 +0.20(+4.63%)
Sep 02, 2020 4.380 4.380 4.290 4.320 77,688 -0.08(-1.82%)
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.