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 (%)
Apr 30, 2014 2.100 2.120 2.060 2.060 42,382 -0.04(-1.90%)
Apr 29, 2014 2.100 2.130 2.070 2.100 72,833 +0.02(+0.96%)
Apr 28, 2014 2.150 2.190 2.080 2.080 68,289 -0.06(-2.80%)
Apr 25, 2014 2.130 2.140 2.110 2.140 45,463 +0.02(+0.94%)
Apr 24, 2014 2.170 2.170 2.120 2.120 34,513 -0.03(-1.40%)
Apr 23, 2014 2.150 2.150 2.110 2.150 41,285 +0.00(+0.00%)
Apr 22, 2014 2.180 2.200 2.110 2.150 90,845 -0.01(-0.46%)
Apr 21, 2014 2.090 2.180 2.080 2.160 77,988 +0.09(+4.35%)
Apr 17, 2014 2.100 2.070 2.070 2.070 42,000 -0.02(-0.96%)
Apr 16, 2014 2.070 2.160 2.070 2.090 51,761 +0.03(+1.46%)
Apr 15, 2014 2.070 2.170 2.060 2.060 56,621 +0.00(+0.00%)
Apr 14, 2014 2.110 2.150 2.060 2.060 63,991 -0.06(-2.83%)
Apr 11, 2014 2.090 2.130 2.090 2.120 51,606 +0.00(+0.00%)
Apr 10, 2014 2.180 2.185 2.090 2.120 121,413 -0.06(-2.75%)
Apr 09, 2014 2.160 2.220 2.160 2.180 83,306 +0.03(+1.40%)
Apr 08, 2014 2.120 2.150 2.119 2.150 75,436 +0.03(+1.42%)
Apr 07, 2014 2.150 2.180 2.120 2.120 116,885 -0.03(-1.40%)
Apr 04, 2014 2.200 2.230 2.150 2.150 87,340 -0.06(-2.71%)
Apr 03, 2014 2.240 2.240 2.160 2.210 109,146 -0.04(-1.78%)
Apr 02, 2014 2.260 2.290 2.180 2.250 105,027 -0.03(-1.32%)
Apr 01, 2014 2.220 2.280 2.110 2.280 395,098 +0.05(+2.24%)
Mar 31, 2014 2.200 2.250 2.200 2.230 139,120 +0.02(+0.90%)
Mar 28, 2014 2.280 2.280 2.210 2.210 165,432 -0.04(-1.78%)
Mar 27, 2014 2.360 2.400 2.230 2.250 312,593 -0.02(-0.88%)
Mar 26, 2014 2.300 2.300 2.230 2.270 118,821 -0.04(-1.73%)
Mar 25, 2014 2.260 2.350 2.260 2.310 72,241 +0.05(+2.21%)
Mar 24, 2014 2.390 2.390 2.250 2.260 98,816 -0.15(-6.22%)
Mar 21, 2014 2.280 2.410 2.270 2.410 114,771 +0.13(+5.70%)
Mar 20, 2014 2.280 2.370 2.280 2.280 106,535 +0.00(+0.00%)
Mar 19, 2014 2.270 2.320 2.270 2.280 87,043 +0.02(+0.88%)
Mar 18, 2014 2.240 2.320 2.210 2.260 109,665 +0.02(+0.89%)
Mar 17, 2014 2.230 2.300 2.210 2.240 133,753 +0.05(+2.28%)
Mar 14, 2014 2.180 2.290 2.180 2.190 57,533 -0.01(-0.45%)
Mar 13, 2014 2.250 2.270 2.150 2.200 120,580 -0.03(-1.35%)
Mar 12, 2014 2.310 2.390 2.160 2.230 271,308 -0.11(-4.70%)
Mar 11, 2014 2.460 2.500 2.300 2.340 265,691 -0.12(-4.88%)
Mar 10, 2014 2.530 2.550 2.360 2.460 311,209 -0.07(-2.77%)
Mar 07, 2014 2.350 2.530 2.310 2.530 737,407 +0.20(+8.58%)
Mar 06, 2014 2.300 2.351 2.300 2.330 84,385 +0.02(+0.87%)
Mar 05, 2014 2.280 2.340 2.280 2.310 89,715 +0.02(+0.87%)
Mar 04, 2014 2.280 2.390 2.250 2.290 140,137 +0.03(+1.33%)
Mar 03, 2014 2.320 2.360 2.250 2.260 97,225 -0.07(-3.00%)
Feb 28, 2014 2.330 2.360 2.200 2.330 120,882 -0.03(-1.27%)
Feb 27, 2014 2.410 2.410 2.300 2.360 165,763 -0.04(-1.67%)
Feb 26, 2014 2.190 2.410 2.190 2.400 749,051 +0.22(+10.09%)
Feb 25, 2014 2.070 2.190 2.050 2.180 422,832 +0.12(+5.83%)
Feb 24, 2014 2.040 2.120 2.020 2.060 211,388 +0.02(+0.98%)
Feb 21, 2014 2.070 2.080 2.030 2.040 57,319 -0.04(-1.92%)
Feb 20, 2014 2.060 2.080 2.030 2.080 39,894 +0.03(+1.46%)
Feb 19, 2014 2.070 2.090 2.030 2.050 102,252 -0.05(-2.38%)
Feb 18, 2014 2.070 2.100 2.040 2.100 71,657 +0.02(+0.96%)
Feb 14, 2014 2.080 2.080 2.080 2.080 89,000 +0.01(+0.48%)
Feb 13, 2014 2.000 2.080 1.980 2.070 142,478 +0.07(+3.50%)
Feb 12, 2014 1.990 2.000 1.984 2.000 54,971 +0.00(+0.00%)
Feb 11, 2014 2.020 2.060 1.990 2.000 109,960 +0.02(+1.01%)
Feb 10, 2014 1.970 2.030 1.970 1.980 46,372 -0.01(-0.50%)
Feb 07, 2014 2.030 2.038 1.973 1.990 44,650 -0.01(-0.50%)
Feb 06, 2014 2.000 2.050 2.000 2.000 52,108 +0.00(+0.00%)
Feb 05, 2014 2.010 2.040 1.990 2.000 69,270 +0.01(+0.50%)
Feb 04, 2014 1.980 2.020 1.960 1.990 43,437 +0.02(+1.02%)
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.