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, 2020 3.920 3.980 3.850 3.890 50,500 -0.01(-0.26%)
Jul 30, 2020 3.900 3.980 3.770 3.900 37,818 -0.10(-2.50%)
Jul 29, 2020 3.740 4.000 3.733 4.000 160,346 +0.29(+7.82%)
Jul 28, 2020 3.510 3.730 3.500 3.710 305,124 +0.21(+6.00%)
Jul 27, 2020 3.490 3.570 3.460 3.500 98,062 -0.01(-0.28%)
Jul 24, 2020 3.550 3.580 3.490 3.510 60,900 +0.00(+0.00%)
Jul 23, 2020 3.520 3.642 3.510 3.510 54,618 -0.02(-0.57%)
Jul 22, 2020 3.510 3.620 3.500 3.530 82,028 +0.02(+0.57%)
Jul 21, 2020 3.480 3.550 3.480 3.510 74,953 +0.03(+0.86%)
Jul 20, 2020 3.530 3.560 3.460 3.480 67,760 -0.08(-2.25%)
Jul 17, 2020 3.480 3.580 3.456 3.560 67,100 +0.09(+2.59%)
Jul 16, 2020 3.490 3.570 3.470 3.470 91,888 -0.03(-0.86%)
Jul 15, 2020 3.590 3.600 3.490 3.500 55,322 -0.04(-1.13%)
Jul 14, 2020 3.580 3.600 3.490 3.540 75,369 -0.04(-1.12%)
Jul 13, 2020 3.720 3.790 3.580 3.580 50,196 -0.13(-3.50%)
Jul 10, 2020 3.620 3.740 3.610 3.710 41,700 +0.09(+2.49%)
Jul 09, 2020 3.650 3.670 3.600 3.620 62,379 -0.05(-1.36%)
Jul 08, 2020 3.680 3.770 3.640 3.670 52,007 -0.04(-1.08%)
Jul 07, 2020 3.610 3.750 3.610 3.710 31,703 +0.07(+1.92%)
Jul 06, 2020 3.770 3.800 3.630 3.640 95,088 -0.11(-2.93%)
Jul 02, 2020 3.650 3.800 3.650 3.750 90,600 +0.11(+3.02%)
Jul 01, 2020 3.690 3.799 3.640 3.640 35,619 -0.07(-1.89%)
Jun 30, 2020 3.640 3.780 3.640 3.710 35,387 +0.02(+0.54%)
Jun 29, 2020 3.650 3.800 3.640 3.690 95,362 +0.02(+0.54%)
Jun 26, 2020 3.630 3.700 3.630 3.670 48,300 +0.03(+0.82%)
Jun 25, 2020 3.600 3.680 3.600 3.640 35,343 +0.02(+0.55%)
Jun 24, 2020 3.800 3.850 3.610 3.620 68,034 -0.20(-5.24%)
Jun 23, 2020 3.790 3.890 3.750 3.820 119,551 -0.02(-0.52%)
Jun 22, 2020 3.600 3.870 3.600 3.840 160,362 +0.10(+2.67%)
Jun 19, 2020 3.630 3.770 3.630 3.740 71,300 +0.09(+2.47%)
Jun 18, 2020 3.650 3.680 3.500 3.650 90,807 -0.02(-0.54%)
Jun 17, 2020 3.580 3.720 3.580 3.670 60,115 +0.05(+1.38%)
Jun 16, 2020 3.740 3.780 3.590 3.620 99,578 +0.06(+1.69%)
Jun 15, 2020 3.410 3.713 3.410 3.560 65,915 -0.06(-1.66%)
Jun 12, 2020 3.500 3.620 3.450 3.620 70,200 +0.17(+4.93%)
Jun 11, 2020 3.500 3.560 3.430 3.450 108,658 -0.15(-4.17%)
Jun 10, 2020 3.690 3.770 3.450 3.600 117,417 -0.09(-2.44%)
Jun 09, 2020 3.750 3.830 3.650 3.690 122,256 -0.14(-3.66%)
Jun 08, 2020 3.900 3.960 3.750 3.830 145,889 -0.08(-2.05%)
Jun 05, 2020 4.160 4.160 3.900 3.910 77,800 -0.08(-2.01%)
Jun 04, 2020 3.940 4.049 3.900 3.990 69,697 -0.02(-0.50%)
Jun 03, 2020 3.910 4.129 3.910 4.010 141,031 +0.13(+3.35%)
Jun 02, 2020 3.880 4.010 3.870 3.880 48,163 -0.03(-0.77%)
Jun 01, 2020 3.850 4.040 3.790 3.910 129,311 +0.06(+1.56%)
May 29, 2020 3.980 3.980 3.750 3.850 77,700 -0.06(-1.53%)
May 28, 2020 3.910 4.135 3.840 3.910 134,814 +0.01(+0.26%)
May 27, 2020 3.880 3.940 3.780 3.900 104,016 +0.08(+2.09%)
May 26, 2020 3.750 3.840 3.680 3.820 118,837 +0.07(+1.87%)
May 22, 2020 3.680 3.750 3.680 3.750 47,100 +0.10(+2.74%)
May 21, 2020 3.680 3.800 3.640 3.650 115,526 -0.09(-2.41%)
May 20, 2020 3.770 3.820 3.630 3.740 76,344 +0.10(+2.75%)
May 19, 2020 3.700 3.800 3.640 3.640 89,164 -0.06(-1.62%)
May 18, 2020 3.650 3.730 3.520 3.700 68,844 +0.17(+4.82%)
May 15, 2020 3.370 3.570 3.370 3.530 35,700 +0.09(+2.62%)
May 14, 2020 3.310 3.440 3.300 3.440 40,877 +0.10(+2.99%)
May 13, 2020 3.330 3.390 3.278 3.340 63,718 +0.04(+1.21%)
May 12, 2020 3.430 3.510 3.280 3.300 44,128 -0.11(-3.23%)
May 11, 2020 3.360 3.450 3.232 3.410 61,892 -0.04(-1.16%)
May 08, 2020 3.290 3.460 3.260 3.450 69,800 +0.31(+9.87%)
May 07, 2020 3.300 3.460 3.140 3.140 77,343 -0.27(-7.92%)
May 06, 2020 3.400 3.450 3.320 3.410 43,102 +0.05(+1.49%)
May 05, 2020 3.300 3.436 3.300 3.360 18,761 +0.00(+0.00%)
May 04, 2020 3.430 3.430 3.300 3.360 19,440 -0.02(-0.59%)
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.