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 (%)
Nov 30, 2017 4.450 4.500 4.250 4.350 238,320 -0.05(-1.14%)
Nov 29, 2017 4.250 4.450 4.150 4.400 305,864 +0.20(+4.76%)
Nov 28, 2017 4.250 4.250 4.100 4.200 162,048 -0.05(-1.18%)
Nov 27, 2017 4.350 4.450 4.150 4.250 281,311 -0.15(-3.41%)
Nov 24, 2017 4.250 4.450 4.250 4.400 123,724 +0.15(+3.53%)
Nov 22, 2017 4.250 4.300 4.245 4.250 111,444 +0.05(+1.19%)
Nov 21, 2017 4.150 4.300 4.150 4.200 334,430 +0.00(+0.00%)
Nov 20, 2017 4.050 4.230 4.050 4.200 244,281 +0.05(+1.20%)
Nov 17, 2017 4.200 4.250 4.050 4.150 198,469 -0.05(-1.19%)
Nov 16, 2017 4.300 4.300 4.050 4.200 202,684 +0.00(+0.00%)
Nov 15, 2017 4.300 4.400 4.200 4.200 240,678 -0.15(-3.45%)
Nov 14, 2017 4.600 4.680 4.314 4.350 191,443 -0.35(-7.45%)
Nov 13, 2017 4.650 4.700 4.600 4.700 138,767 +0.10(+2.17%)
Nov 10, 2017 4.550 4.750 4.450 4.600 180,934 +0.05(+1.10%)
Nov 09, 2017 4.200 4.550 4.200 4.550 300,130 +0.30(+7.06%)
Nov 08, 2017 4.500 4.650 4.050 4.250 949,374 -0.65(-13.27%)
Nov 07, 2017 5.850 5.850 4.900 4.900 600,286 -0.92(-15.88%)
Nov 06, 2017 5.750 5.850 5.700 5.825 102,818 +0.08(+1.30%)
Nov 03, 2017 5.700 5.800 5.700 5.750 70,272 +0.00(+0.00%)
Nov 02, 2017 5.750 5.800 5.700 5.750 95,803 +0.00(+0.00%)
Nov 01, 2017 5.750 5.800 5.700 5.750 76,634 +0.00(+0.00%)
Oct 31, 2017 5.700 5.800 5.600 5.750 147,435 +0.00(+0.00%)
Oct 30, 2017 5.750 5.550 5.750 105,221 +0.15(+2.68%)
Oct 27, 2017 5.550 5.700 5.550 5.600 102,363 +0.00(+0.00%)
Oct 26, 2017 5.550 5.650 5.500 5.600 67,521 +0.10(+1.82%)
Oct 25, 2017 5.600 5.655 5.450 5.500 175,768 -0.10(-1.79%)
Oct 24, 2017 5.700 5.800 5.600 5.600 100,465 -0.10(-1.75%)
Oct 23, 2017 5.800 5.800 5.600 5.700 107,388 -0.05(-0.87%)
Oct 20, 2017 5.700 5.800 5.675 5.750 79,140 +0.05(+0.88%)
Oct 19, 2017 5.700 5.750 5.500 5.700 130,177 +0.00(+0.00%)
Oct 18, 2017 5.750 5.800 5.700 5.700 146,145 -0.05(-0.87%)
Oct 17, 2017 5.750 5.900 5.750 5.750 219,392 -0.10(-1.71%)
Oct 16, 2017 5.950 5.950 5.750 5.850 148,590 -0.05(-0.85%)
Oct 13, 2017 5.850 5.950 5.750 5.900 218,082 +0.05(+0.85%)
Oct 12, 2017 5.800 5.950 5.750 5.850 210,537 +0.00(+0.00%)
Oct 11, 2017 5.850 5.850 5.700 5.850 171,476 -0.10(-1.68%)
Oct 10, 2017 6.000 6.000 5.650 5.950 467,938 -0.05(-0.83%)
Oct 09, 2017 6.100 6.100 6.000 6.000 193,195 -0.10(-1.64%)
Oct 06, 2017 6.050 6.150 5.800 6.100 122,167 +0.00(+0.00%)
Oct 05, 2017 6.150 6.200 5.950 6.100 267,251 -0.10(-1.61%)
Oct 04, 2017 6.250 6.250 6.100 6.200 195,843 -0.05(-0.80%)
Oct 03, 2017 6.300 6.350 6.200 6.250 157,854 -0.10(-1.57%)
Oct 02, 2017 6.300 6.375 6.200 6.350 285,831 +0.05(+0.79%)
Sep 29, 2017 6.200 6.300 6.150 6.300 280,020 +0.10(+1.61%)
Sep 28, 2017 5.950 6.200 5.900 6.200 436,773 +0.20(+3.33%)
Sep 27, 2017 5.900 6.000 5.800 6.000 417,494 +0.10(+1.69%)
Sep 26, 2017 5.850 5.950 5.790 5.900 260,753 +0.10(+1.72%)
Sep 25, 2017 5.850 5.950 5.700 5.800 405,057 -0.10(-1.69%)
Sep 22, 2017 5.900 5.950 5.825 5.900 181,168 +0.05(+0.85%)
Sep 21, 2017 5.650 5.900 5.650 5.850 469,774 +0.20(+3.54%)
Sep 20, 2017 5.700 5.800 5.650 5.650 163,744 -0.10(-1.74%)
Sep 19, 2017 5.850 5.850 5.500 5.750 519,677 -0.10(-1.71%)
Sep 18, 2017 5.750 5.950 5.700 5.850 454,474 +0.20(+3.54%)
Sep 15, 2017 5.750 5.800 5.500 5.650 543,621 -0.05(-0.88%)
Sep 14, 2017 6.000 6.043 5.650 5.700 652,400 -0.25(-4.20%)
Sep 13, 2017 5.600 6.000 5.379 5.950 1,048,870 +0.40(+7.21%)
Sep 12, 2017 4.900 5.600 4.900 5.550 604,668 +0.60(+12.12%)
Sep 11, 2017 5.450 5.450 4.850 4.950 703,796 -0.35(-6.60%)
Sep 08, 2017 5.250 5.550 5.150 5.300 567,855 +0.10(+1.92%)
Sep 07, 2017 5.500 5.545 5.100 5.200 595,506 -0.20(-3.70%)
Sep 06, 2017 4.950 5.450 4.950 5.400 636,150 +0.40(+8.00%)
Sep 05, 2017 4.750 5.000 4.700 5.000 423,459 +0.35(+7.53%)
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.