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 28, 2019 2.240 2.320 2.240 2.300 50,700 +0.06(+2.68%)
Jun 27, 2019 2.330 2.349 2.240 2.240 85,887 -0.07(-3.03%)
Jun 26, 2019 2.310 2.330 2.300 2.310 7,382 +0.01(+0.43%)
Jun 25, 2019 2.350 2.350 2.300 2.300 8,386 -0.02(-0.86%)
Jun 24, 2019 2.320 2.350 2.320 2.320 23,991 +0.00(+0.00%)
Jun 21, 2019 2.340 2.380 2.320 2.320 45,000 -0.03(-1.28%)
Jun 20, 2019 2.390 2.390 2.330 2.350 17,201 -0.04(-1.67%)
Jun 19, 2019 2.390 2.400 2.330 2.390 7,148 +0.02(+0.84%)
Jun 18, 2019 2.370 2.388 2.310 2.370 17,354 +0.04(+1.85%)
Jun 17, 2019 2.360 2.370 2.300 2.327 17,713 -0.03(-1.40%)
Jun 14, 2019 2.340 2.400 2.340 2.360 4,800 +0.01(+0.43%)
Jun 13, 2019 2.360 2.410 2.350 2.350 6,534 -0.01(-0.42%)
Jun 12, 2019 2.420 2.420 2.340 2.360 10,667 +0.01(+0.43%)
Jun 11, 2019 2.400 2.470 2.350 2.350 13,903 -0.06(-2.49%)
Jun 10, 2019 2.360 2.500 2.360 2.410 29,511 +0.03(+1.26%)
Jun 07, 2019 2.440 2.478 2.380 2.380 17,400 -0.03(-1.24%)
Jun 06, 2019 2.460 2.470 2.410 2.410 10,350 +0.00(+0.00%)
Jun 05, 2019 2.440 2.490 2.410 2.410 13,879 -0.06(-2.43%)
Jun 04, 2019 2.530 2.530 2.470 2.470 9,368 -0.05(-1.98%)
Jun 03, 2019 2.410 2.590 2.410 2.520 58,804 +0.10(+4.13%)
May 31, 2019 2.450 2.450 2.410 2.420 11,500 -0.05(-2.02%)
May 30, 2019 2.430 2.500 2.421 2.470 18,531 +0.00(+0.00%)
May 29, 2019 2.590 2.590 2.400 2.470 17,830 -0.05(-1.98%)
May 28, 2019 2.510 2.530 2.500 2.520 5,777 -0.02(-0.79%)
May 24, 2019 2.340 2.540 2.340 2.540 32,100 +0.19(+8.09%)
May 23, 2019 2.400 2.430 2.330 2.350 23,365 -0.05(-2.08%)
May 22, 2019 2.420 2.440 2.400 2.400 13,089 -0.03(-1.23%)
May 21, 2019 2.420 2.500 2.420 2.430 15,798 +0.01(+0.41%)
May 20, 2019 2.440 2.450 2.420 2.420 9,668 -0.03(-1.22%)
May 17, 2019 2.470 2.520 2.450 2.450 11,800 -0.03(-1.21%)
May 16, 2019 2.480 2.530 2.480 2.480 4,909 -0.03(-1.20%)
May 15, 2019 2.530 2.530 2.466 2.510 23,575 -0.04(-1.57%)
May 14, 2019 2.550 2.600 2.520 2.550 14,098 +0.03(+1.19%)
May 13, 2019 2.520 2.650 2.470 2.520 46,592 -0.09(-3.45%)
May 10, 2019 2.630 2.640 2.580 2.610 16,900 -0.03(-1.14%)
May 09, 2019 2.900 2.950 2.600 2.640 98,779 +0.03(+1.15%)
May 08, 2019 2.660 2.660 2.560 2.610 38,549 -0.02(-0.76%)
May 07, 2019 2.650 2.650 2.510 2.630 6,448 -0.06(-2.23%)
May 06, 2019 2.580 2.750 2.530 2.690 93,925 +0.07(+2.67%)
May 03, 2019 2.600 2.705 2.570 2.620 95,300 +0.17(+6.94%)
May 02, 2019 2.410 2.470 2.400 2.450 33,856 +0.03(+1.24%)
May 01, 2019 2.370 2.450 2.370 2.420 39,098 +0.08(+3.42%)
Apr 30, 2019 2.400 2.410 2.340 2.340 17,042 -0.06(-2.50%)
Apr 29, 2019 2.380 2.430 2.350 2.400 43,474 +0.04(+1.69%)
Apr 26, 2019 2.330 2.370 2.330 2.360 8,400 +0.04(+1.72%)
Apr 25, 2019 2.370 2.380 2.310 2.320 19,236 -0.05(-2.11%)
Apr 24, 2019 2.330 2.390 2.330 2.370 17,252 -0.03(-1.25%)
Apr 23, 2019 2.280 2.400 2.250 2.400 56,435 +0.12(+5.26%)
Apr 22, 2019 2.260 2.300 2.250 2.280 41,169 -0.02(-0.87%)
Apr 18, 2019 2.270 2.300 2.260 2.300 30,700 +0.04(+1.77%)
Apr 17, 2019 2.300 2.300 2.260 2.260 20,847 -0.06(-2.59%)
Apr 16, 2019 2.330 2.340 2.300 2.320 14,552 +0.01(+0.58%)
Apr 15, 2019 2.270 2.350 2.260 2.307 37,906 +0.02(+0.73%)
Apr 12, 2019 2.340 2.340 2.290 2.290 43,800 -0.06(-2.55%)
Apr 11, 2019 2.390 2.390 2.330 2.350 19,453 +0.04(+1.73%)
Apr 10, 2019 2.290 2.340 2.270 2.310 24,282 +0.02(+0.87%)
Apr 09, 2019 2.350 2.350 2.270 2.290 34,416 -0.04(-1.72%)
Apr 08, 2019 2.300 2.340 2.300 2.330 21,673 +0.00(+0.00%)
Apr 05, 2019 2.340 2.360 2.330 2.330 30,300 -0.02(-1.06%)
Apr 04, 2019 2.350 2.410 2.350 2.355 36,410 +0.02(+1.07%)
Apr 03, 2019 2.420 2.461 2.310 2.330 52,941 -0.09(-3.72%)
Apr 02, 2019 2.350 2.420 2.350 2.420 50,103 +0.08(+3.42%)
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.