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 (%)
Jun 30, 2016 3.300 3.350 3.162 3.280 746,503 +0.00(+0.00%)
Jun 29, 2016 3.100 3.290 3.080 3.280 821,182 +0.21(+6.84%)
Jun 28, 2016 2.950 3.080 2.950 3.070 279,366 +0.12(+4.07%)
Jun 27, 2016 3.050 3.080 2.931 2.950 502,509 -0.12(-3.91%)
Jun 24, 2016 3.070 3.180 2.910 3.070 703,098 -0.13(-4.06%)
Jun 23, 2016 3.380 3.440 3.160 3.200 881,493 -0.11(-3.32%)
Jun 22, 2016 3.120 3.370 3.080 3.310 1,170,384 +0.22(+7.12%)
Jun 21, 2016 3.180 3.180 3.060 3.090 277,114 -0.03(-0.96%)
Jun 20, 2016 3.070 3.180 3.070 3.120 448,374 +0.06(+1.96%)
Jun 17, 2016 3.060 3.080 2.970 3.060 374,727 +0.03(+0.99%)
Jun 16, 2016 3.200 3.200 3.000 3.030 543,390 -0.14(-4.42%)
Jun 15, 2016 2.990 3.200 2.990 3.170 542,653 +0.19(+6.38%)
Jun 14, 2016 3.060 3.060 2.960 2.980 185,133 -0.08(-2.61%)
Jun 13, 2016 3.060 3.090 2.940 3.060 375,768 +0.02(+0.66%)
Jun 10, 2016 3.090 3.090 3.000 3.040 196,441 -0.06(-1.94%)
Jun 09, 2016 3.200 3.200 3.050 3.100 311,600 -0.05(-1.59%)
Jun 08, 2016 3.130 3.290 3.020 3.150 774,050 +0.04(+1.29%)
Jun 07, 2016 2.910 3.200 2.860 3.110 1,079,157 +0.21(+7.24%)
Jun 06, 2016 2.830 2.900 2.750 2.900 472,916 +0.05(+1.75%)
Jun 03, 2016 2.930 2.930 2.750 2.850 446,850 -0.06(-2.06%)
Jun 02, 2016 2.950 2.950 2.850 2.910 337,872 -0.03(-1.02%)
Jun 01, 2016 2.850 2.990 2.780 2.940 866,436 +0.12(+4.26%)
May 31, 2016 2.940 3.030 2.820 2.820 914,674 -0.05(-1.74%)
May 27, 2016 3.120 2.870 2.870 2.870 753,700 -0.19(-6.21%)
May 26, 2016 3.020 3.130 2.970 3.060 697,877 +0.07(+2.34%)
May 25, 2016 2.950 3.050 2.930 2.990 671,494 +0.07(+2.40%)
May 24, 2016 2.880 3.070 2.820 2.920 1,034,221 +0.09(+3.18%)
May 23, 2016 2.550 2.870 2.550 2.830 1,039,540 +0.31(+12.30%)
May 20, 2016 2.570 2.580 2.516 2.520 61,252 -0.01(-0.40%)
May 19, 2016 2.580 2.590 2.510 2.530 108,083 -0.05(-1.94%)
May 18, 2016 2.480 2.590 2.440 2.580 306,401 +0.07(+2.79%)
May 17, 2016 2.520 2.540 2.450 2.510 189,669 -0.04(-1.57%)
May 16, 2016 2.500 2.550 2.430 2.550 245,570 +0.07(+2.82%)
May 13, 2016 2.650 2.650 2.420 2.480 357,088 -0.17(-6.42%)
May 12, 2016 2.670 2.680 2.530 2.650 388,203 +0.03(+1.15%)
May 11, 2016 2.520 2.670 2.520 2.620 477,345 +0.10(+3.97%)
May 10, 2016 2.530 2.590 2.390 2.520 434,311 -0.06(-2.33%)
May 09, 2016 2.500 2.580 2.430 2.580 705,780 +0.18(+7.50%)
May 06, 2016 2.200 2.450 2.190 2.400 1,594,649 +0.38(+18.81%)
May 05, 2016 1.980 2.050 1.980 2.020 32,453 +0.07(+3.59%)
May 04, 2016 2.015 2.060 1.950 1.950 79,330 -0.09(-4.41%)
May 03, 2016 2.040 2.070 1.960 2.040 63,192 +0.00(+0.00%)
May 02, 2016 2.000 2.100 1.935 2.040 100,401 +0.04(+2.00%)
Apr 29, 2016 2.100 2.100 1.920 2.000 183,619 -0.07(-3.38%)
Apr 28, 2016 2.100 2.100 2.060 2.070 72,151 +0.01(+0.29%)
Apr 27, 2016 2.170 2.200 2.020 2.064 150,541 -0.09(-4.00%)
Apr 26, 2016 2.110 2.310 2.040 2.150 494,996 +0.02(+0.94%)
Apr 25, 2016 1.970 2.140 1.970 2.130 652,420 +0.18(+9.23%)
Apr 22, 2016 1.960 1.990 1.900 1.950 266,079 +0.00(+0.00%)
Apr 21, 2016 1.900 1.950 1.900 1.950 83,378 +0.05(+2.63%)
Apr 20, 2016 1.960 1.980 1.900 1.900 120,395 -0.10(-5.00%)
Apr 19, 2016 1.940 2.000 1.940 2.000 46,350 +0.05(+2.56%)
Apr 18, 2016 1.990 2.010 1.950 1.950 46,146 +0.00(+0.00%)
Apr 15, 2016 1.960 2.065 1.950 1.950 166,624 -0.05(-2.50%)
Apr 14, 2016 1.800 2.000 1.780 2.000 449,461 +0.21(+11.73%)
Apr 13, 2016 1.760 1.800 1.760 1.790 67,559 +0.03(+1.70%)
Apr 12, 2016 1.750 1.800 1.750 1.760 29,608 +0.00(+0.00%)
Apr 11, 2016 1.770 1.790 1.760 1.760 30,448 -0.02(-1.12%)
Apr 08, 2016 1.790 1.790 1.750 1.780 36,049 +0.04(+2.30%)
Apr 07, 2016 1.700 1.770 1.700 1.740 58,437 +0.04(+2.35%)
Apr 06, 2016 1.728 1.760 1.700 1.700 16,332 +0.00(+0.00%)
Apr 05, 2016 1.750 1.770 1.700 1.700 66,694 -0.08(-4.49%)
Apr 04, 2016 1.790 1.800 1.770 1.780 27,097 +0.02(+1.13%)
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.