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 (%)
Jul 29, 2016 3.310 3.320 3.000 3.040 879,021 -0.34(-10.06%)
Jul 28, 2016 3.420 3.480 3.370 3.380 135,550 -0.04(-1.17%)
Jul 27, 2016 3.510 3.530 3.360 3.420 286,883 -0.08(-2.29%)
Jul 26, 2016 3.480 3.570 3.440 3.500 228,155 +0.02(+0.57%)
Jul 25, 2016 3.540 3.570 3.461 3.480 200,070 -0.09(-2.52%)
Jul 22, 2016 3.460 3.590 3.413 3.570 226,094 +0.10(+2.88%)
Jul 21, 2016 3.650 3.660 3.435 3.470 472,516 -0.18(-4.93%)
Jul 20, 2016 3.680 3.680 3.550 3.650 319,344 -0.03(-0.82%)
Jul 19, 2016 3.670 3.720 3.620 3.680 293,596 +0.01(+0.27%)
Jul 18, 2016 3.700 3.740 3.650 3.670 380,662 -0.07(-1.87%)
Jul 15, 2016 3.680 3.790 3.621 3.740 441,032 +0.04(+1.08%)
Jul 14, 2016 3.800 3.890 3.660 3.700 565,814 -0.13(-3.39%)
Jul 13, 2016 3.990 4.000 3.710 3.830 939,663 -0.10(-2.54%)
Jul 12, 2016 3.750 3.950 3.720 3.930 905,481 +0.24(+6.50%)
Jul 11, 2016 3.600 3.740 3.597 3.690 842,362 +0.14(+3.94%)
Jul 08, 2016 3.500 3.570 3.490 3.550 561,031 +0.06(+1.72%)
Jul 07, 2016 3.390 3.540 3.380 3.490 866,116 +0.12(+3.56%)
Jul 06, 2016 3.400 3.420 3.330 3.370 361,542 -0.02(-0.59%)
Jul 05, 2016 3.400 3.450 3.290 3.390 569,935 +0.02(+0.59%)
Jul 01, 2016 3.300 3.370 3.370 3.370 758,100 +0.09(+2.74%)
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%)
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.