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, 2020 3.450 3.450 3.400 3.400 24,400 -0.02(-0.58%)
Jan 30, 2020 3.450 3.450 3.410 3.420 13,042 +0.02(+0.59%)
Jan 29, 2020 3.420 3.480 3.400 3.400 12,911 -0.02(-0.69%)
Jan 28, 2020 3.405 3.440 3.370 3.424 26,533 +0.05(+1.59%)
Jan 27, 2020 3.370 3.450 3.279 3.370 82,030 -0.08(-2.32%)
Jan 24, 2020 3.500 3.545 3.440 3.450 25,900 -0.06(-1.71%)
Jan 23, 2020 3.470 3.538 3.460 3.510 15,551 +0.01(+0.29%)
Jan 22, 2020 3.520 3.520 3.410 3.500 32,391 +0.03(+0.86%)
Jan 21, 2020 3.510 3.570 3.460 3.470 34,536 -0.07(-1.98%)
Jan 17, 2020 3.540 3.600 3.520 3.540 48,500 +0.09(+2.61%)
Jan 16, 2020 3.520 3.633 3.450 3.450 81,494 +0.00(+0.00%)
Jan 15, 2020 3.480 3.580 3.450 3.450 28,389 -0.07(-1.99%)
Jan 14, 2020 3.480 3.590 3.480 3.520 35,370 +0.04(+1.15%)
Jan 13, 2020 3.480 3.590 3.447 3.480 21,356 +0.03(+0.87%)
Jan 10, 2020 3.460 3.460 3.420 3.450 21,200 +0.03(+0.88%)
Jan 09, 2020 3.440 3.450 3.415 3.420 25,806 +0.01(+0.29%)
Jan 08, 2020 3.440 3.450 3.370 3.410 32,167 -0.01(-0.29%)
Jan 07, 2020 3.480 3.480 3.280 3.420 53,567 -0.04(-1.16%)
Jan 06, 2020 3.350 3.460 3.350 3.460 51,033 +0.08(+2.37%)
Jan 03, 2020 3.450 3.502 3.380 3.380 50,500 -0.09(-2.59%)
Jan 02, 2020 3.550 3.590 3.450 3.470 32,920 -0.08(-2.25%)
Dec 31, 2019 3.650 3.680 3.550 3.550 44,800 -0.08(-2.20%)
Dec 30, 2019 3.530 3.660 3.470 3.630 119,185 +0.17(+4.91%)
Dec 27, 2019 3.450 3.509 3.450 3.460 51,200 +0.01(+0.29%)
Dec 26, 2019 3.430 3.500 3.430 3.450 50,688 +0.07(+2.07%)
Dec 24, 2019 3.300 3.450 3.300 3.380 37,900 -0.03(-0.88%)
Dec 23, 2019 3.270 3.480 3.270 3.410 117,718 +0.14(+4.28%)
Dec 20, 2019 3.200 3.280 3.110 3.270 164,800 +0.05(+1.43%)
Dec 19, 2019 3.250 3.298 3.220 3.224 44,432 -0.03(-0.80%)
Dec 18, 2019 3.250 3.390 3.230 3.250 74,108 +0.05(+1.56%)
Dec 17, 2019 3.390 3.400 3.190 3.200 111,669 -0.14(-4.19%)
Dec 16, 2019 2.880 3.390 2.880 3.340 461,721 +0.61(+22.34%)
Dec 13, 2019 2.750 2.780 2.710 2.730 18,200 -0.02(-0.73%)
Dec 12, 2019 2.750 2.770 2.750 2.750 10,484 +0.00(+0.00%)
Dec 11, 2019 2.760 2.800 2.750 2.750 8,597 -0.02(-0.72%)
Dec 10, 2019 2.700 2.810 2.651 2.770 16,781 +0.06(+2.21%)
Dec 09, 2019 2.700 2.750 2.700 2.710 42,636 -0.13(-4.58%)
Dec 06, 2019 2.850 2.900 2.840 2.840 24,000 +0.01(+0.35%)
Dec 05, 2019 2.840 2.936 2.830 2.830 42,401 -0.04(-1.39%)
Dec 04, 2019 2.820 2.890 2.800 2.870 67,213 +0.07(+2.50%)
Dec 03, 2019 2.771 2.830 2.771 2.800 7,548 -0.02(-0.71%)
Dec 02, 2019 2.700 2.850 2.690 2.820 81,978 +0.13(+4.83%)
Nov 29, 2019 2.660 2.700 2.650 2.690 12,400 +0.03(+1.13%)
Nov 27, 2019 2.650 2.700 2.650 2.660 52,400 -0.07(-2.56%)
Nov 26, 2019 2.740 2.750 2.720 2.730 25,872 -0.01(-0.36%)
Nov 25, 2019 2.640 2.770 2.640 2.740 58,547 +0.15(+5.79%)
Nov 22, 2019 2.600 2.670 2.580 2.590 29,400 -0.02(-0.77%)
Nov 21, 2019 2.720 2.720 2.610 2.610 16,246 -0.08(-2.97%)
Nov 20, 2019 2.690 2.790 2.688 2.690 75,376 +0.02(+0.75%)
Nov 19, 2019 2.610 2.740 2.610 2.670 23,042 +0.04(+1.52%)
Nov 18, 2019 2.600 2.630 2.550 2.630 49,711 +0.01(+0.38%)
Nov 15, 2019 2.590 2.630 2.590 2.620 43,900 +0.04(+1.55%)
Nov 14, 2019 2.520 2.620 2.520 2.580 42,864 -0.07(-2.64%)
Nov 13, 2019 2.650 2.680 2.630 2.650 34,131 -0.01(-0.38%)
Nov 12, 2019 2.740 2.750 2.650 2.660 56,814 -0.07(-2.56%)
Nov 11, 2019 2.620 2.800 2.610 2.730 126,371 +0.15(+5.81%)
Nov 08, 2019 2.550 2.620 2.550 2.580 103,600 +0.01(+0.39%)
Nov 07, 2019 2.490 2.650 2.395 2.570 299,016 +0.25(+10.78%)
Nov 06, 2019 2.350 2.360 2.300 2.320 28,130 +0.03(+1.31%)
Nov 05, 2019 2.270 2.370 2.263 2.290 68,035 +0.00(+0.00%)
Nov 04, 2019 2.290 2.340 2.269 2.290 94,659 -0.02(-0.87%)
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.