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 (%)
Dec 31, 2014 2.350 2.430 2.430 2.430 80,300 +0.08(+3.40%)
Dec 30, 2014 2.490 2.520 2.330 2.350 248,611 -0.12(-4.86%)
Dec 29, 2014 2.300 2.480 2.300 2.470 368,845 +0.15(+6.47%)
Dec 26, 2014 2.270 2.350 2.270 2.320 95,748 +0.07(+3.11%)
Dec 24, 2014 2.250 2.250 2.250 2.250 143,200 +0.00(+0.00%)
Dec 23, 2014 2.280 2.300 2.230 2.250 107,976 +0.04(+1.81%)
Dec 22, 2014 2.200 2.300 2.190 2.210 107,411 -0.04(-1.78%)
Dec 19, 2014 2.250 2.310 2.240 2.250 91,472 +0.02(+0.90%)
Dec 18, 2014 2.200 2.250 2.180 2.230 119,638 +0.03(+1.36%)
Dec 17, 2014 2.150 2.220 2.150 2.200 193,860 +0.02(+0.92%)
Dec 16, 2014 2.210 2.230 2.160 2.180 96,929 -0.01(-0.46%)
Dec 15, 2014 2.370 2.420 2.150 2.190 420,740 -0.10(-4.37%)
Dec 12, 2014 2.340 2.340 2.240 2.290 97,799 -0.05(-2.14%)
Dec 11, 2014 2.240 2.380 2.210 2.340 365,692 +0.13(+5.88%)
Dec 10, 2014 2.180 2.360 2.180 2.210 577,513 +0.05(+2.31%)
Dec 09, 2014 2.200 2.200 2.130 2.160 121,669 -0.03(-1.37%)
Dec 08, 2014 2.100 2.250 2.100 2.190 420,523 +0.15(+7.35%)
Dec 05, 2014 2.080 2.120 2.020 2.040 93,213 -0.05(-2.39%)
Dec 04, 2014 2.100 2.158 2.070 2.090 46,702 -0.02(-0.95%)
Dec 03, 2014 2.100 2.160 2.100 2.110 101,535 +0.00(+0.00%)
Dec 02, 2014 2.050 2.110 2.050 2.110 55,622 +0.04(+1.93%)
Dec 01, 2014 2.110 2.110 2.040 2.070 135,738 -0.03(-1.50%)
Nov 28, 2014 2.170 2.200 2.100 2.102 62,791 -0.09(-3.97%)
Nov 26, 2014 2.220 2.188 2.188 2.188 107,300 -0.03(-1.42%)
Nov 25, 2014 2.230 2.260 2.190 2.220 191,153 -0.01(-0.45%)
Nov 24, 2014 2.200 2.250 2.200 2.230 153,922 +0.01(+0.45%)
Nov 21, 2014 2.300 2.300 2.150 2.220 380,297 -0.01(-0.44%)
Nov 20, 2014 2.130 2.320 2.120 2.230 873,141 +0.09(+4.44%)
Nov 19, 2014 2.060 2.190 2.050 2.135 466,569 +0.07(+3.64%)
Nov 18, 2014 2.050 2.100 2.039 2.060 103,459 +0.03(+1.48%)
Nov 17, 2014 2.050 2.090 2.030 2.030 45,428 +0.00(+0.00%)
Nov 14, 2014 2.040 2.080 2.020 2.030 77,583 -0.01(-0.49%)
Nov 13, 2014 2.040 2.140 2.010 2.040 330,097 -0.01(-0.49%)
Nov 12, 2014 2.070 2.110 1.970 2.050 480,469 +0.13(+6.77%)
Nov 11, 2014 1.950 1.970 1.910 1.920 17,363 -0.04(-2.04%)
Nov 10, 2014 1.880 1.980 1.870 1.960 139,613 +0.05(+2.62%)
Nov 07, 2014 1.850 1.980 1.850 1.910 101,033 +0.04(+2.14%)
Nov 06, 2014 1.907 1.920 1.860 1.870 19,466 -0.05(-2.60%)
Nov 05, 2014 1.890 1.920 1.850 1.920 18,891 +0.07(+3.78%)
Nov 04, 2014 1.830 1.900 1.800 1.850 35,902 -0.01(-0.53%)
Nov 03, 2014 1.900 1.900 1.800 1.860 37,321 -0.06(-3.13%)
Oct 31, 2014 1.922 1.930 1.860 1.920 73,575 -0.02(-1.03%)
Oct 30, 2014 1.920 1.950 1.870 1.940 36,552 +0.03(+1.57%)
Oct 29, 2014 1.960 1.980 1.890 1.910 23,698 -0.04(-2.05%)
Oct 28, 2014 1.960 1.970 1.930 1.950 35,555 +0.02(+1.04%)
Oct 27, 2014 1.880 1.900 1.900 1.930 12,492 +0.03(+1.58%)
Oct 24, 2014 1.890 1.930 1.870 1.900 32,057 +0.01(+0.53%)
Oct 23, 2014 1.880 1.930 1.860 1.890 54,913 +0.01(+0.53%)
Oct 22, 2014 1.880 1.900 1.850 1.880 13,223 -0.01(-0.53%)
Oct 21, 2014 1.830 1.910 1.740 1.890 72,528 +0.06(+3.28%)
Oct 20, 2014 1.960 1.960 1.830 1.830 43,379 -0.02(-1.08%)
Oct 17, 2014 1.900 1.980 1.850 1.850 124,864 -0.05(-2.63%)
Oct 16, 2014 1.800 1.900 1.780 1.900 138,520 +0.08(+4.40%)
Oct 15, 2014 1.660 1.820 1.660 1.820 92,212 +0.14(+8.33%)
Oct 14, 2014 1.750 1.750 1.660 1.680 121,331 -0.04(-2.33%)
Oct 13, 2014 1.840 1.850 1.720 1.720 84,878 -0.09(-4.97%)
Oct 10, 2014 1.890 1.900 1.790 1.810 76,000 -0.05(-2.69%)
Oct 09, 2014 1.889 1.930 1.820 1.860 153,570 -0.03(-1.59%)
Oct 08, 2014 1.880 1.890 1.800 1.890 86,967 +0.04(+2.16%)
Oct 07, 2014 1.840 1.860 1.830 1.850 71,376 -0.01(-0.54%)
Oct 06, 2014 1.890 1.910 1.840 1.860 70,723 -0.05(-2.62%)
Oct 03, 2014 1.880 1.930 1.863 1.910 121,728 +0.00(+0.00%)
Oct 02, 2014 1.912 1.930 1.850 1.910 121,017 -0.02(-1.04%)
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.