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 31, 2003 0.6700 0.6700 0.6700 0.6600 62,700 +0.01(+1.54%)
Oct 30, 2003 0.6700 0.6700 0.6500 0.6500 37,000 -0.01(-1.52%)
Oct 29, 2003 0.6500 0.6800 0.6500 0.6600 36,900 -0.02(-2.94%)
Oct 28, 2003 0.7200 0.7200 0.7200 0.6800 81,200 -0.01(-1.45%)
Oct 27, 2003 0.7300 0.7300 0.6400 0.6900 258,300 -0.04(-5.48%)
Oct 24, 2003 0.7100 0.7400 0.7100 0.7300 22,700 -0.03(-3.95%)
Oct 23, 2003 0.7500 0.7700 0.7200 0.7600 38,200 +0.04(+5.56%)
Oct 22, 2003 0.7700 0.8000 0.7100 0.7200 94,300 -0.06(-7.69%)
Oct 21, 2003 0.7900 0.8100 0.7800 0.7800 47,500 +0.00(+0.00%)
Oct 20, 2003 0.7600 0.7800 0.7600 0.7800 71,600 +0.01(+1.30%)
Oct 17, 2003 0.7600 0.7800 0.7600 0.7700 63,600 -0.03(-3.75%)
Oct 16, 2003 0.8000 0.8000 0.8000 0.8000 35,100 +0.01(+1.27%)
Oct 15, 2003 0.8000 0.8000 0.7700 0.7900 55,600 +0.02(+2.60%)
Oct 14, 2003 0.7800 0.8100 0.7500 0.7700 24,900 -0.02(-2.53%)
Oct 13, 2003 0.8200 0.8300 0.7900 0.7900 82,500 -0.03(-3.66%)
Oct 10, 2003 0.7900 0.8200 0.7900 0.8200 114,900 +0.04(+5.13%)
Oct 09, 2003 0.7900 0.7900 0.7700 0.7800 63,000 +0.02(+2.63%)
Oct 08, 2003 0.7400 0.7400 0.7300 0.7600 93,600 +0.02(+2.70%)
Oct 07, 2003 0.7100 0.7400 0.7100 0.7400 12,700 +0.01(+1.37%)
Oct 06, 2003 0.7100 0.7300 0.7000 0.7300 79,100 -0.02(-2.67%)
Oct 03, 2003 0.7300 0.7600 0.7100 0.7500 103,400 +0.03(+4.17%)
Oct 02, 2003 0.7200 0.7200 0.7000 0.7200 93,400 -0.02(-2.70%)
Oct 01, 2003 0.7300 0.7400 0.7200 0.7400 73,100 +0.01(+1.37%)
Sep 30, 2003 0.7900 0.7900 0.7400 0.7300 125,600 -0.02(-2.67%)
Sep 29, 2003 0.7800 0.7800 0.7500 0.7500 55,500 -0.02(-2.60%)
Sep 26, 2003 0.7500 0.7900 0.7500 0.7700 87,800 -0.03(-3.75%)
Sep 25, 2003 0.8300 0.8300 0.7600 0.8000 133,500 -0.03(-3.61%)
Sep 24, 2003 0.7700 0.8300 0.7900 0.8300 76,600 +0.06(+7.79%)
Sep 23, 2003 0.7900 0.7900 0.7900 0.7700 157,000 -0.05(-6.10%)
Sep 22, 2003 0.7400 0.8000 0.7400 0.8200 286,400 -0.07(-7.87%)
Sep 19, 2003 0.9400 0.9400 0.8600 0.8900 122,300 -0.01(-1.11%)
Sep 18, 2003 0.9700 1.000 0.8800 0.9000 377,900 -0.06(-6.25%)
Sep 17, 2003 0.8200 0.9600 0.7900 0.9600 809,500 +0.13(+15.66%)
Sep 16, 2003 0.8100 0.8300 0.7800 0.8300 118,200 +0.03(+3.75%)
Sep 15, 2003 0.8000 0.8500 0.7700 0.8000 365,800 -0.03(-3.61%)
Sep 12, 2003 0.8800 0.8800 0.7800 0.8300 257,800 -0.03(-3.49%)
Sep 11, 2003 0.9000 0.9200 0.8600 0.8600 171,700 -0.06(-6.52%)
Sep 10, 2003 0.9700 0.9800 0.8800 0.9200 231,200 -0.05(-5.15%)
Sep 09, 2003 0.9600 1.020 0.9500 0.9700 260,500 +0.02(+2.11%)
Sep 08, 2003 0.9300 0.9600 0.9000 0.9500 143,200 +0.03(+3.26%)
Sep 05, 2003 0.9300 0.9300 0.8800 0.9200 116,300 -0.02(-2.13%)
Sep 04, 2003 1.040 1.040 0.8700 0.9400 659,100 -0.10(-9.62%)
Sep 03, 2003 1.140 1.150 1.000 1.040 439,800 -0.10(-8.77%)
Sep 02, 2003 1.140 1.180 1.100 1.140 400,300 +0.03(+2.70%)
Aug 29, 2003 1.140 1.150 1.030 1.110 670,100 -0.03(-2.63%)
Aug 28, 2003 1.050 1.190 1.000 1.140 2,147,300 +0.15(+15.15%)
Aug 27, 2003 0.8300 1.040 0.8300 0.9900 1,974,500 +0.16(+19.28%)
Aug 26, 2003 0.8400 0.8700 0.8100 0.8300 300,800 +0.00(+0.00%)
Aug 25, 2003 0.8800 0.8800 0.8100 0.8300 116,200 -0.03(-3.49%)
Aug 22, 2003 0.9000 0.9100 0.8000 0.8600 496,700 -0.02(-2.27%)
Aug 21, 2003 0.8200 0.9200 0.8000 0.8800 1,000,200 +0.05(+6.02%)
Aug 20, 2003 0.8300 0.8400 0.7200 0.8300 624,400 -0.01(-1.19%)
Aug 19, 2003 0.7800 1.040 0.6900 0.8400 2,677,600 +0.15(+21.74%)
Aug 18, 2003 0.6200 0.7000 0.6100 0.6900 454,100 +0.08(+13.11%)
Aug 15, 2003 0.6100 0.6100 0.6100 0.6100 21,000 +0.04(+7.02%)
Aug 14, 2003 0.5800 0.6100 0.5600 0.5700 34,200 -0.01(-1.72%)
Aug 13, 2003 0.5500 0.6300 0.5400 0.5800 152,800 +0.03(+5.45%)
Aug 12, 2003 0.5500 0.5600 0.5400 0.5500 8,800 +0.00(+0.00%)
Aug 11, 2003 0.5600 0.5600 0.5400 0.5500 17,200 -0.01(-1.79%)
Aug 08, 2003 0.5400 0.5700 0.5400 0.5600 14,900 +0.02(+3.70%)
Aug 07, 2003 0.5500 0.5500 0.5400 0.5400 3,600 -0.01(-1.82%)
Aug 06, 2003 0.5500 0.5500 0.5400 0.5500 14,500 +0.00(+0.00%)
Aug 05, 2003 0.5600 0.5800 0.5500 0.5500 19,400 -0.01(-1.79%)
Aug 04, 2003 0.5600 0.5700 0.5300 0.5600 8,300 +0.01(+1.82%)
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.