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 31, 2013 2.710 2.940 2.650 2.940 927,709 +0.20(+7.30%)
Jan 30, 2013 2.600 2.740 2.480 2.740 820,711 +0.13(+4.98%)
Jan 29, 2013 2.740 2.770 2.530 2.610 1,176,065 -0.18(-6.45%)
Jan 28, 2013 3.120 3.260 2.700 2.790 1,463,668 -0.36(-11.43%)
Jan 25, 2013 3.160 3.240 3.080 3.150 465,314 +0.03(+0.96%)
Jan 24, 2013 3.420 3.500 2.930 3.120 1,933,416 -0.33(-9.57%)
Jan 23, 2013 3.470 3.580 3.300 3.450 1,283,663 +0.05(+1.47%)
Jan 22, 2013 3.120 3.530 2.960 3.400 1,868,138 +0.34(+11.11%)
Jan 18, 2013 2.900 3.120 2.900 3.060 1,803,650 +0.17(+5.88%)
Jan 17, 2013 2.510 3.050 2.430 2.890 2,511,421 +0.49(+20.42%)
Jan 16, 2013 2.200 2.530 2.160 2.400 1,326,786 +0.22(+10.09%)
Jan 15, 2013 2.110 2.180 2.050 2.180 179,111 +0.08(+3.81%)
Jan 14, 2013 2.140 2.150 2.060 2.100 67,022 -0.02(-0.94%)
Jan 11, 2013 2.100 2.120 2.040 2.120 105,307 +0.05(+2.42%)
Jan 10, 2013 2.100 2.170 2.010 2.070 93,944 -0.05(-2.36%)
Jan 09, 2013 2.150 2.160 2.100 2.120 71,891 -0.02(-0.93%)
Jan 08, 2013 2.170 2.190 2.100 2.140 127,447 +0.00(+0.00%)
Jan 07, 2013 2.080 2.180 2.000 2.140 300,764 +0.11(+5.42%)
Jan 04, 2013 2.000 2.050 1.990 2.030 195,040 +0.04(+2.01%)
Jan 03, 2013 2.070 2.080 1.970 1.990 289,404 -0.03(-1.49%)
Jan 02, 2013 1.960 2.070 1.880 2.020 360,522 +0.14(+7.45%)
Dec 31, 2012 1.830 1.930 1.830 1.880 172,788 +0.03(+1.62%)
Dec 28, 2012 1.870 1.890 1.850 1.850 74,462 -0.02(-1.07%)
Dec 27, 2012 1.910 1.940 1.860 1.870 76,361 -0.04(-2.09%)
Dec 26, 2012 1.960 1.970 1.900 1.910 34,378 -0.03(-1.55%)
Dec 24, 2012 1.960 1.960 1.910 1.940 106,145 -0.03(-1.52%)
Dec 21, 2012 1.900 1.980 1.900 1.970 123,415 +0.04(+2.07%)
Dec 20, 2012 1.950 1.980 1.920 1.930 48,288 -0.02(-1.03%)
Dec 19, 2012 1.940 1.960 1.910 1.950 72,964 +0.04(+2.09%)
Dec 18, 2012 1.940 1.970 1.900 1.910 142,380 -0.02(-1.04%)
Dec 17, 2012 1.930 1.940 1.890 1.930 80,674 +0.01(+0.52%)
Dec 14, 2012 1.890 1.940 1.890 1.920 59,710 +0.02(+1.05%)
Dec 13, 2012 1.880 1.940 1.880 1.900 46,935 +0.00(+0.00%)
Dec 12, 2012 1.900 1.912 1.880 1.900 22,584 -0.01(-0.52%)
Dec 11, 2012 1.940 1.940 1.890 1.910 46,212 +0.00(+0.00%)
Dec 10, 2012 1.850 1.930 1.840 1.910 75,922 +0.07(+4.01%)
Dec 07, 2012 1.890 1.900 1.830 1.836 29,926 -0.05(-2.84%)
Dec 06, 2012 1.900 1.920 1.820 1.890 60,407 +0.01(+0.53%)
Dec 05, 2012 1.920 1.930 1.840 1.880 103,212 -0.02(-1.05%)
Dec 04, 2012 1.890 1.920 1.860 1.900 178,737 +0.07(+3.83%)
Nov 30, 2012 1.810 1.890 1.780 1.830 138,914 +0.05(+2.81%)
Nov 29, 2012 1.730 1.810 1.710 1.780 140,373 +0.06(+3.49%)
Nov 28, 2012 1.700 1.800 1.610 1.720 23,285 +0.02(+1.18%)
Nov 27, 2012 1.760 1.790 1.660 1.700 71,740 +0.00(+0.00%)
Nov 26, 2012 1.680 1.740 1.600 1.700 46,963 +0.00(+0.00%)
Nov 23, 2012 1.580 1.710 1.580 1.700 98,519 +0.12(+7.59%)
Nov 21, 2012 1.580 1.640 1.570 1.580 71,691 +0.02(+1.28%)
Nov 20, 2012 1.650 1.650 1.550 1.560 31,063 -0.07(-4.29%)
Nov 19, 2012 1.550 1.770 1.500 1.630 175,449 +0.12(+7.95%)
Nov 16, 2012 1.610 1.610 1.450 1.510 361,826 -0.10(-6.21%)
Nov 15, 2012 1.760 1.766 1.600 1.610 223,678 -0.17(-9.80%)
Nov 14, 2012 1.920 1.920 1.760 1.785 138,912 -0.06(-2.99%)
Nov 13, 2012 1.940 1.960 1.840 1.840 196,371 -0.01(-0.54%)
Nov 12, 2012 1.820 1.890 1.820 1.850 13,428 +0.03(+1.65%)
Nov 09, 2012 1.830 1.899 1.820 1.820 70,177 -0.03(-1.62%)
Nov 08, 2012 1.840 1.920 1.840 1.850 28,026 -0.02(-1.07%)
Nov 07, 2012 1.870 1.900 1.840 1.870 45,928 -0.05(-2.60%)
Nov 06, 2012 1.900 1.980 1.900 1.920 47,615 +0.02(+1.05%)
Nov 05, 2012 1.890 1.930 1.890 1.900 40,008 -0.02(-1.04%)
Nov 02, 2012 1.970 1.970 1.900 1.920 44,424 -0.04(-2.04%)
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.