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 (%)
Oct 30, 2020 4.490 4.650 4.490 4.630 53,200 +0.04(+0.87%)
Oct 29, 2020 4.580 4.600 4.500 4.590 38,664 +0.04(+0.88%)
Oct 28, 2020 4.580 4.690 4.440 4.550 82,870 -0.03(-0.66%)
Oct 27, 2020 4.650 4.666 4.565 4.580 30,221 -0.03(-0.65%)
Oct 26, 2020 4.660 4.680 4.510 4.610 64,461 -0.12(-2.54%)
Oct 23, 2020 4.710 4.740 4.610 4.730 11,400 +0.07(+1.50%)
Oct 22, 2020 4.600 4.730 4.600 4.660 35,470 +0.08(+1.75%)
Oct 21, 2020 4.610 4.785 4.580 4.580 65,398 -0.12(-2.55%)
Oct 20, 2020 4.640 4.770 4.630 4.700 44,280 +0.07(+1.51%)
Oct 19, 2020 5.050 5.130 4.620 4.630 159,768 -0.40(-7.95%)
Oct 16, 2020 4.890 5.110 4.831 5.030 245,000 +0.23(+4.79%)
Oct 15, 2020 4.720 4.800 4.650 4.800 39,027 +0.10(+2.13%)
Oct 14, 2020 4.660 4.750 4.630 4.700 45,717 +0.04(+0.86%)
Oct 13, 2020 4.500 4.699 4.420 4.660 46,764 +0.08(+1.75%)
Oct 12, 2020 4.740 4.740 4.560 4.580 86,463 -0.10(-2.14%)
Oct 09, 2020 4.700 4.790 4.620 4.680 77,200 +0.02(+0.43%)
Oct 08, 2020 4.680 4.850 4.518 4.660 95,766 -0.02(-0.43%)
Oct 07, 2020 4.530 4.770 4.530 4.680 146,334 +0.24(+5.41%)
Oct 06, 2020 4.600 4.780 4.440 4.440 119,586 -0.09(-1.99%)
Oct 05, 2020 4.400 4.570 4.330 4.530 128,673 +0.18(+4.14%)
Oct 02, 2020 4.220 4.370 4.216 4.350 60,800 +0.09(+2.11%)
Oct 01, 2020 4.280 4.400 4.250 4.260 66,361 +0.03(+0.71%)
Sep 30, 2020 4.220 4.330 4.210 4.230 68,565 +0.04(+0.95%)
Sep 29, 2020 4.200 4.400 4.190 4.190 57,117 -0.04(-0.95%)
Sep 28, 2020 4.250 4.450 4.230 4.230 69,716 +0.05(+1.20%)
Sep 25, 2020 4.090 4.270 4.090 4.180 39,100 +0.07(+1.70%)
Sep 24, 2020 4.170 4.250 4.080 4.110 73,704 -0.08(-1.91%)
Sep 23, 2020 4.210 4.320 4.180 4.190 29,965 -0.02(-0.48%)
Sep 22, 2020 4.140 4.320 4.140 4.210 120,084 -0.03(-0.71%)
Sep 21, 2020 4.330 4.390 4.240 4.240 78,808 -0.30(-6.61%)
Sep 18, 2020 4.350 4.540 4.272 4.540 285,500 +0.26(+6.07%)
Sep 17, 2020 4.400 4.432 4.250 4.280 107,141 -0.15(-3.39%)
Sep 16, 2020 4.760 4.900 4.410 4.430 252,622 -0.20(-4.32%)
Sep 15, 2020 4.390 4.710 4.380 4.630 129,717 +0.27(+6.19%)
Sep 14, 2020 4.360 4.400 4.310 4.360 83,704 +0.00(+0.00%)
Sep 11, 2020 4.470 4.470 4.300 4.360 42,800 -0.04(-0.91%)
Sep 10, 2020 4.390 4.429 4.360 4.400 46,881 +0.02(+0.46%)
Sep 09, 2020 4.470 4.470 4.350 4.380 47,470 +0.01(+0.23%)
Sep 08, 2020 4.450 4.462 4.310 4.370 49,874 -0.12(-2.67%)
Sep 04, 2020 4.520 4.520 4.340 4.490 30,500 -0.03(-0.66%)
Sep 03, 2020 4.320 4.540 4.320 4.520 92,456 +0.20(+4.63%)
Sep 02, 2020 4.380 4.380 4.290 4.320 77,688 -0.08(-1.82%)
Sep 01, 2020 4.350 4.450 4.270 4.400 45,451 +0.03(+0.69%)
Aug 31, 2020 4.600 4.610 4.370 4.370 83,497 -0.26(-5.62%)
Aug 28, 2020 4.710 4.710 4.530 4.630 75,500 +0.01(+0.22%)
Aug 27, 2020 4.580 4.750 4.444 4.620 172,878 +0.04(+0.87%)
Aug 26, 2020 4.560 4.590 4.415 4.580 120,059 +0.07(+1.55%)
Aug 25, 2020 4.540 4.540 4.400 4.510 101,632 +0.11(+2.50%)
Aug 24, 2020 4.190 4.500 4.150 4.400 275,148 +0.37(+9.18%)
Aug 21, 2020 3.920 4.030 3.920 4.030 48,600 +0.08(+2.03%)
Aug 20, 2020 4.000 4.030 3.910 3.950 32,059 -0.10(-2.47%)
Aug 19, 2020 4.000 4.074 3.959 4.050 30,375 +0.06(+1.50%)
Aug 18, 2020 4.030 4.030 3.930 3.990 27,533 +0.01(+0.25%)
Aug 17, 2020 4.200 4.200 3.960 3.980 26,476 -0.13(-3.16%)
Aug 14, 2020 4.130 4.150 3.970 4.110 75,800 -0.02(-0.48%)
Aug 13, 2020 3.920 4.140 3.902 4.130 35,750 +0.20(+5.09%)
Aug 12, 2020 3.990 4.010 3.850 3.930 44,760 -0.03(-0.76%)
Aug 11, 2020 4.020 4.050 3.960 3.960 49,687 -0.08(-1.98%)
Aug 10, 2020 4.050 4.120 3.930 4.040 104,200 +0.03(+0.75%)
Aug 07, 2020 3.830 4.010 3.825 4.010 63,500 +0.19(+4.97%)
Aug 06, 2020 4.250 4.332 3.770 3.820 306,875 -0.65(-14.45%)
Aug 05, 2020 4.350 4.500 4.260 4.465 162,826 +0.12(+2.88%)
Aug 04, 2020 3.950 4.355 3.910 4.340 236,379 +0.39(+9.87%)
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.