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 (%)
Mar 29, 2019 2.250 2.300 2.200 2.210 134,200 -0.04(-1.78%)
Mar 28, 2019 2.260 2.300 2.250 2.250 35,605 -0.02(-0.88%)
Mar 27, 2019 2.320 2.360 2.261 2.270 34,891 -0.07(-2.99%)
Mar 26, 2019 2.360 2.380 2.340 2.340 32,238 -0.02(-0.85%)
Mar 25, 2019 2.380 2.390 2.350 2.360 22,607 -0.04(-1.67%)
Mar 22, 2019 2.400 2.450 2.370 2.400 53,800 -0.03(-1.23%)
Mar 21, 2019 2.400 2.490 2.400 2.430 26,363 +0.01(+0.21%)
Mar 20, 2019 2.480 2.480 2.420 2.425 52,792 -0.06(-2.22%)
Mar 19, 2019 2.510 2.520 2.460 2.480 46,640 -0.03(-1.20%)
Mar 18, 2019 2.580 2.640 2.510 2.510 34,347 -0.07(-2.71%)
Mar 15, 2019 2.640 2.680 2.550 2.580 190,000 -0.06(-2.27%)
Mar 14, 2019 2.660 2.770 2.640 2.640 46,592 -0.04(-1.49%)
Mar 13, 2019 2.550 2.810 2.550 2.680 112,749 -0.19(-6.62%)
Mar 12, 2019 2.840 2.870 2.750 2.870 66,242 +0.05(+1.77%)
Mar 11, 2019 2.660 2.830 2.650 2.820 92,605 +0.17(+6.42%)
Mar 08, 2019 2.560 2.650 2.560 2.650 40,500 +0.09(+3.52%)
Mar 07, 2019 2.650 2.670 2.560 2.560 63,806 -0.09(-3.40%)
Mar 06, 2019 2.670 2.710 2.650 2.650 43,363 +0.00(+0.00%)
Mar 05, 2019 2.640 2.720 2.640 2.650 20,648 -0.01(-0.38%)
Mar 04, 2019 2.710 2.730 2.620 2.660 65,281 -0.04(-1.48%)
Mar 01, 2019 2.700 2.715 2.650 2.700 32,200 +0.02(+0.75%)
Feb 28, 2019 2.640 2.680 2.620 2.680 26,214 +0.06(+2.29%)
Feb 27, 2019 2.530 2.650 2.530 2.620 25,987 +0.05(+1.95%)
Feb 26, 2019 2.630 2.650 2.569 2.570 29,209 -0.05(-1.91%)
Feb 25, 2019 2.560 2.640 2.550 2.620 67,746 +0.05(+1.95%)
Feb 22, 2019 2.520 2.590 2.520 2.570 12,100 +0.05(+1.98%)
Feb 21, 2019 2.560 2.630 2.510 2.520 54,448 -0.04(-1.56%)
Feb 20, 2019 2.620 2.670 2.560 2.560 134,424 -0.02(-0.78%)
Feb 19, 2019 2.520 2.600 2.520 2.580 36,009 +0.06(+2.38%)
Feb 15, 2019 2.520 2.570 2.520 2.520 48,400 -0.01(-0.40%)
Feb 14, 2019 2.530 2.630 2.530 2.530 24,074 -0.06(-2.32%)
Feb 13, 2019 2.580 2.650 2.540 2.590 36,687 +0.04(+1.57%)
Feb 12, 2019 2.520 2.620 2.520 2.550 27,923 -0.01(-0.39%)
Feb 11, 2019 2.510 2.660 2.460 2.560 95,802 +0.03(+1.19%)
Feb 08, 2019 2.620 2.620 2.480 2.530 36,900 -0.09(-3.44%)
Feb 07, 2019 2.700 2.700 2.610 2.620 17,708 -0.08(-2.96%)
Feb 06, 2019 2.700 2.723 2.676 2.700 18,133 +0.01(+0.37%)
Feb 05, 2019 2.730 2.756 2.690 2.690 30,640 -0.05(-1.82%)
Feb 04, 2019 2.760 2.760 2.720 2.740 14,768 -0.01(-0.36%)
Feb 01, 2019 2.660 2.810 2.660 2.750 22,600 +0.02(+0.73%)
Jan 31, 2019 2.720 2.830 2.720 2.730 35,364 +0.01(+0.37%)
Jan 30, 2019 2.650 2.750 2.650 2.720 42,130 +0.03(+1.12%)
Jan 29, 2019 2.780 2.810 2.674 2.690 27,749 -0.08(-2.89%)
Jan 28, 2019 2.640 2.814 2.630 2.770 67,959 +0.13(+4.92%)
Jan 25, 2019 2.620 2.700 2.600 2.640 143,200 +0.03(+1.15%)
Jan 24, 2019 2.680 2.680 2.580 2.610 87,176 -0.07(-2.61%)
Jan 23, 2019 2.650 2.700 2.580 2.680 186,649 +0.05(+1.90%)
Jan 22, 2019 2.630 2.810 2.600 2.630 155,195 -0.04(-1.50%)
Jan 18, 2019 2.680 2.690 2.600 2.670 132,800 +0.04(+1.52%)
Jan 17, 2019 2.660 2.700 2.560 2.630 190,371 -0.03(-1.13%)
Jan 16, 2019 2.580 2.750 2.560 2.660 419,215 +0.06(+2.31%)
Jan 15, 2019 2.580 2.710 2.550 2.600 377,207 +0.03(+1.17%)
Jan 14, 2019 2.700 2.730 2.546 2.570 170,875 -0.16(-5.86%)
Jan 11, 2019 2.580 2.810 2.520 2.730 180,500 +0.17(+6.64%)
Jan 10, 2019 2.460 2.590 2.430 2.560 132,998 +0.07(+2.81%)
Jan 09, 2019 2.480 2.620 2.410 2.490 159,139 +0.01(+0.41%)
Jan 08, 2019 2.420 2.550 2.390 2.480 115,430 +0.11(+4.64%)
Jan 07, 2019 2.360 2.460 2.300 2.370 177,314 +0.04(+1.72%)
Jan 04, 2019 2.260 2.430 2.260 2.330 129,900 +0.05(+2.19%)
Jan 03, 2019 2.250 2.330 2.170 2.280 86,661 +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.