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, 2019 3.650 3.680 3.550 3.550 44,800 -0.08(-2.20%)
Dec 30, 2019 3.530 3.660 3.470 3.630 119,185 +0.17(+4.91%)
Dec 27, 2019 3.450 3.509 3.450 3.460 51,200 +0.01(+0.29%)
Dec 26, 2019 3.430 3.500 3.430 3.450 50,688 +0.07(+2.07%)
Dec 24, 2019 3.300 3.450 3.300 3.380 37,900 -0.03(-0.88%)
Dec 23, 2019 3.270 3.480 3.270 3.410 117,718 +0.14(+4.28%)
Dec 20, 2019 3.200 3.280 3.110 3.270 164,800 +0.05(+1.43%)
Dec 19, 2019 3.250 3.298 3.220 3.224 44,432 -0.03(-0.80%)
Dec 18, 2019 3.250 3.390 3.230 3.250 74,108 +0.05(+1.56%)
Dec 17, 2019 3.390 3.400 3.190 3.200 111,669 -0.14(-4.19%)
Dec 16, 2019 2.880 3.390 2.880 3.340 461,721 +0.61(+22.34%)
Dec 13, 2019 2.750 2.780 2.710 2.730 18,200 -0.02(-0.73%)
Dec 12, 2019 2.750 2.770 2.750 2.750 10,484 +0.00(+0.00%)
Dec 11, 2019 2.760 2.800 2.750 2.750 8,597 -0.02(-0.72%)
Dec 10, 2019 2.700 2.810 2.651 2.770 16,781 +0.06(+2.21%)
Dec 09, 2019 2.700 2.750 2.700 2.710 42,636 -0.13(-4.58%)
Dec 06, 2019 2.850 2.900 2.840 2.840 24,000 +0.01(+0.35%)
Dec 05, 2019 2.840 2.936 2.830 2.830 42,401 -0.04(-1.39%)
Dec 04, 2019 2.820 2.890 2.800 2.870 67,213 +0.07(+2.50%)
Dec 03, 2019 2.771 2.830 2.771 2.800 7,548 -0.02(-0.71%)
Dec 02, 2019 2.700 2.850 2.690 2.820 81,978 +0.13(+4.83%)
Nov 29, 2019 2.660 2.700 2.650 2.690 12,400 +0.03(+1.13%)
Nov 27, 2019 2.650 2.700 2.650 2.660 52,400 -0.07(-2.56%)
Nov 26, 2019 2.740 2.750 2.720 2.730 25,872 -0.01(-0.36%)
Nov 25, 2019 2.640 2.770 2.640 2.740 58,547 +0.15(+5.79%)
Nov 22, 2019 2.600 2.670 2.580 2.590 29,400 -0.02(-0.77%)
Nov 21, 2019 2.720 2.720 2.610 2.610 16,246 -0.08(-2.97%)
Nov 20, 2019 2.690 2.790 2.688 2.690 75,376 +0.02(+0.75%)
Nov 19, 2019 2.610 2.740 2.610 2.670 23,042 +0.04(+1.52%)
Nov 18, 2019 2.600 2.630 2.550 2.630 49,711 +0.01(+0.38%)
Nov 15, 2019 2.590 2.630 2.590 2.620 43,900 +0.04(+1.55%)
Nov 14, 2019 2.520 2.620 2.520 2.580 42,864 -0.07(-2.64%)
Nov 13, 2019 2.650 2.680 2.630 2.650 34,131 -0.01(-0.38%)
Nov 12, 2019 2.740 2.750 2.650 2.660 56,814 -0.07(-2.56%)
Nov 11, 2019 2.620 2.800 2.610 2.730 126,371 +0.15(+5.81%)
Nov 08, 2019 2.550 2.620 2.550 2.580 103,600 +0.01(+0.39%)
Nov 07, 2019 2.490 2.650 2.395 2.570 299,016 +0.25(+10.78%)
Nov 06, 2019 2.350 2.360 2.300 2.320 28,130 +0.03(+1.31%)
Nov 05, 2019 2.270 2.370 2.263 2.290 68,035 +0.00(+0.00%)
Nov 04, 2019 2.290 2.340 2.269 2.290 94,659 -0.02(-0.87%)
Nov 01, 2019 2.250 2.320 2.229 2.310 38,000 +0.04(+1.76%)
Oct 31, 2019 2.200 2.270 2.200 2.270 38,932 +0.04(+1.79%)
Oct 30, 2019 2.170 2.240 2.170 2.230 9,519 +0.06(+2.76%)
Oct 29, 2019 2.170 2.240 2.170 2.170 19,120 -0.02(-0.91%)
Oct 28, 2019 2.142 2.240 2.142 2.190 28,592 +0.00(+0.00%)
Oct 25, 2019 2.200 2.210 2.170 2.190 25,900 +0.00(+0.00%)
Oct 24, 2019 2.200 2.200 2.170 2.190 33,449 +0.00(+0.00%)
Oct 23, 2019 2.220 2.290 2.190 2.190 55,613 -0.05(-2.23%)
Oct 22, 2019 2.140 2.250 2.110 2.240 130,164 +0.13(+6.16%)
Oct 21, 2019 2.090 2.150 2.070 2.110 15,265 -0.01(-0.47%)
Oct 18, 2019 2.110 2.140 2.100 2.120 15,400 -0.01(-0.47%)
Oct 17, 2019 2.040 2.150 2.040 2.130 56,385 +0.08(+3.90%)
Oct 16, 2019 2.090 2.130 2.040 2.050 14,918 -0.02(-0.97%)
Oct 15, 2019 2.050 2.100 2.050 2.070 16,199 +0.01(+0.49%)
Oct 14, 2019 2.070 2.090 2.060 2.060 14,880 -0.01(-0.48%)
Oct 11, 2019 2.030 2.100 2.030 2.070 50,500 +0.05(+2.48%)
Oct 10, 2019 2.020 2.063 2.020 2.020 21,049 -0.02(-0.98%)
Oct 09, 2019 2.115 2.115 2.027 2.040 143,340 -0.06(-2.86%)
Oct 08, 2019 2.200 2.200 2.080 2.100 177,407 -0.10(-4.55%)
Oct 07, 2019 2.200 2.243 2.170 2.200 86,264 +0.00(+0.00%)
Oct 04, 2019 2.150 2.200 2.140 2.200 95,900 +0.06(+2.56%)
Oct 03, 2019 2.120 2.150 2.105 2.145 32,521 +0.02(+0.70%)
Oct 02, 2019 2.140 2.180 2.130 2.130 9,858 -0.05(-2.29%)
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.