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, 2012 1.160 1.210 1.140 1.170 78,059 -0.01(-0.85%)
Apr 27, 2012 1.180 1.200 1.140 1.180 52,972 +0.01(+0.85%)
Apr 26, 2012 1.200 1.200 1.120 1.170 76,063 +0.01(+0.86%)
Apr 25, 2012 1.210 1.210 1.130 1.160 19,458 -0.02(-1.69%)
Apr 24, 2012 1.180 1.230 1.130 1.180 139,879 +0.01(+0.85%)
Apr 23, 2012 1.130 1.180 1.100 1.170 82,219 +0.04(+3.54%)
Apr 20, 2012 1.080 1.170 1.080 1.130 163,801 -0.03(-2.59%)
Apr 19, 2012 1.120 1.180 1.120 1.160 32,309 -0.01(-0.85%)
Apr 18, 2012 1.170 1.180 1.140 1.170 47,491 +0.03(+2.63%)
Apr 17, 2012 1.090 1.140 1.070 1.140 168,021 +0.01(+0.88%)
Apr 16, 2012 1.160 1.160 1.070 1.130 167,777 -0.03(-2.59%)
Apr 13, 2012 1.130 1.180 1.110 1.160 72,685 +0.01(+0.87%)
Apr 12, 2012 1.140 1.170 1.110 1.150 110,427 +0.03(+2.68%)
Apr 11, 2012 1.070 1.160 1.070 1.120 99,605 +0.05(+4.67%)
Apr 10, 2012 1.160 1.190 1.070 1.070 161,758 -0.09(-8.15%)
Apr 09, 2012 1.200 1.230 1.150 1.165 195,128 -0.00(-0.43%)
Apr 05, 2012 1.200 1.200 1.130 1.170 125,667 -0.02(-1.68%)
Apr 04, 2012 1.200 1.210 1.100 1.190 340,782 +0.00(+0.00%)
Apr 03, 2012 1.240 1.260 1.150 1.190 379,676 -0.01(-0.83%)
Apr 02, 2012 1.000 1.220 0.9601 1.200 884,605 +0.23(+23.84%)
Mar 30, 2012 0.9600 0.9800 0.9500 0.9689 198,348 +0.02(+2.53%)
Mar 29, 2012 0.9600 0.9700 0.9030 0.9450 374,988 +0.01(+0.53%)
Mar 28, 2012 0.9910 1.100 0.8800 0.9400 2,452,732 +0.24(+34.29%)
Mar 27, 2012 0.6900 0.7030 0.6822 0.7000 132,887 +0.03(+4.48%)
Mar 26, 2012 0.6699 0.6800 0.6600 0.6700 12,373 +0.03(+4.46%)
Mar 23, 2012 0.6300 0.6876 0.6300 0.6414 52,335 -0.03(-4.27%)
Mar 22, 2012 0.6300 0.6876 0.6300 0.6700 47,834 +0.00(+0.00%)
Mar 21, 2012 0.6800 0.6800 0.6400 0.6700 98,745 -0.01(-1.47%)
Mar 20, 2012 0.6500 0.6852 0.6500 0.6800 40,939 +0.03(+3.82%)
Mar 19, 2012 0.6802 0.7000 0.6500 0.6550 131,108 -0.05(-7.75%)
Mar 16, 2012 0.8300 0.8300 0.7000 0.7100 48,159 -0.01(-1.39%)
Mar 15, 2012 0.6400 0.7200 0.6400 0.7200 78,961 +0.06(+9.09%)
Mar 14, 2012 0.6992 0.7000 0.6600 0.6600 48,986 -0.02(-2.94%)
Mar 13, 2012 0.7383 0.7383 0.6800 0.6800 62,661 -0.05(-6.85%)
Mar 12, 2012 0.6900 0.7400 0.6600 0.7300 103,032 +0.05(+7.34%)
Mar 09, 2012 0.6500 0.6920 0.6401 0.6801 85,153 +0.04(+6.25%)
Mar 08, 2012 0.7000 0.7001 0.6115 0.6401 330,115 -0.08(-11.11%)
Mar 07, 2012 0.7400 0.7599 0.7200 0.7201 107,517 -0.04(-5.25%)
Mar 06, 2012 0.7900 0.7900 0.6700 0.7600 406,382 -0.01(-1.30%)
Mar 05, 2012 0.6880 0.7700 0.6500 0.7700 901,644 +0.11(+16.67%)
Mar 02, 2012 0.6200 0.7400 0.5300 0.6600 1,301,598 +0.13(+24.53%)
Mar 01, 2012 0.4598 0.5300 0.4420 0.5300 578,819 +0.07(+15.27%)
Feb 29, 2012 0.4900 0.4900 0.4400 0.4598 294,908 -0.00(-0.02%)
Feb 28, 2012 0.4700 0.4800 0.4295 0.4599 278,952 +0.01(+2.22%)
Feb 27, 2012 0.4900 0.5150 0.3900 0.4499 1,542,663 +0.12(+38.26%)
Feb 24, 2012 0.3350 0.3350 0.3200 0.3254 5,562 +0.01(+1.69%)
Feb 23, 2012 0.3299 0.3335 0.3200 0.3200 3,417 +0.00(+0.00%)
Feb 22, 2012 0.3304 0.3304 0.3170 0.3200 1,100 +0.00(+0.00%)
Feb 21, 2012 0.3210 0.3348 0.3200 0.3200 31,100 +0.01(+1.59%)
Feb 17, 2012 0.3100 0.3150 0.3100 0.3150 6,646 +0.02(+6.78%)
Feb 16, 2012 0.3180 0.3300 0.2950 0.2950 18,811 -0.03(-7.81%)
Feb 15, 2012 0.3200 0.3300 0.3000 0.3200 26,969 -0.01(-2.97%)
Feb 14, 2012 0.3011 0.3300 0.3000 0.3298 29,900 +0.03(+9.86%)
Feb 13, 2012 0.3000 0.3059 0.3000 0.3002 10,135 +0.00(+0.10%)
Feb 10, 2012 0.2980 0.2999 0.2819 0.2999 600 +0.00(+0.00%)
Feb 09, 2012 0.3060 0.3060 0.2701 0.2999 21,215 -0.00(-0.03%)
Feb 08, 2012 0.2999 0.3060 0.2701 0.3000 30,638 +0.02(+6.35%)
Feb 07, 2012 0.2676 0.2901 0.2676 0.2821 3,425 -0.01(-2.29%)
Feb 06, 2012 0.2980 0.3100 0.2887 0.2887 2,300 -0.01(-3.12%)
Feb 03, 2012 0.2789 0.3000 0.2789 0.2980 26,600 +0.01(+4.60%)
Feb 02, 2012 0.2789 0.2850 0.2789 0.2849 5,870 +0.00(+1.75%)
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.