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, 2016 4.150 4.250 4.150 4.150 582,291 +0.00(+0.00%)
Nov 29, 2016 3.800 4.150 3.650 4.150 850,505 +0.35(+9.21%)
Nov 28, 2016 3.800 4.100 3.750 3.800 790,329 +0.00(+0.00%)
Nov 25, 2016 3.450 3.800 3.445 3.800 618,540 +0.35(+10.14%)
Nov 23, 2016 3.450 3.450 3.450 0 +0.35(+11.29%)
Nov 22, 2016 3.050 3.150 3.050 3.100 124,563 +0.05(+1.64%)
Nov 21, 2016 3.100 3.150 3.050 3.050 76,358 -0.10(-3.17%)
Nov 18, 2016 3.200 3.200 3.050 3.150 208,468 +0.00(+0.00%)
Nov 17, 2016 3.100 3.200 3.050 3.150 249,766 +0.05(+1.61%)
Nov 16, 2016 3.100 3.100 3.000 3.100 115,017 +0.00(+0.00%)
Nov 15, 2016 3.150 3.200 3.050 3.100 318,805 +0.00(+0.00%)
Nov 14, 2016 2.950 3.150 2.910 3.100 318,762 +0.20(+6.90%)
Nov 11, 2016 2.900 3.050 2.850 2.900 218,637 +0.00(+0.00%)
Nov 10, 2016 2.800 2.900 2.700 2.900 182,001 +0.10(+3.57%)
Nov 09, 2016 2.750 2.800 2.700 2.800 74,510 +0.00(+0.00%)
Nov 08, 2016 2.700 2.800 2.670 2.800 44,747 +0.10(+3.70%)
Nov 07, 2016 2.800 2.800 2.650 2.700 48,088 -0.05(-1.82%)
Nov 04, 2016 2.750 2.900 2.700 2.750 223,474 +0.10(+3.77%)
Nov 03, 2016 2.700 2.745 2.650 2.650 39,749 -0.10(-3.64%)
Nov 02, 2016 2.650 2.750 2.607 2.750 105,864 +0.10(+3.77%)
Nov 01, 2016 2.750 2.750 2.650 2.650 32,132 -0.10(-3.64%)
Oct 31, 2016 2.650 2.750 2.650 2.750 41,855 +0.10(+3.77%)
Oct 28, 2016 2.650 2.750 2.600 2.650 79,076 -0.05(-1.85%)
Oct 27, 2016 2.850 2.850 2.600 2.700 233,229 -0.10(-3.57%)
Oct 26, 2016 2.850 2.850 2.750 2.800 76,333 +0.00(+0.00%)
Oct 25, 2016 2.900 2.900 2.800 2.800 42,141 -0.05(-1.75%)
Oct 24, 2016 2.850 2.950 2.850 2.850 43,607 -0.05(-1.72%)
Oct 21, 2016 2.850 2.900 2.850 2.900 34,443 +0.05(+1.75%)
Oct 20, 2016 2.950 2.950 2.800 2.850 157,299 -0.05(-1.72%)
Oct 19, 2016 2.900 2.950 2.850 2.900 42,980 +0.00(+0.00%)
Oct 18, 2016 2.950 2.950 2.850 2.900 80,583 +0.05(+1.75%)
Oct 17, 2016 2.950 2.950 2.850 2.850 46,576 -0.04(-1.38%)
Oct 14, 2016 2.870 2.980 2.850 2.890 114,309 +0.05(+1.76%)
Oct 13, 2016 2.910 2.910 2.800 2.840 102,249 -0.09(-3.07%)
Oct 12, 2016 2.990 3.025 2.870 2.930 146,236 -0.08(-2.66%)
Oct 11, 2016 3.060 3.060 2.840 3.010 323,767 -0.07(-2.27%)
Oct 10, 2016 3.080 3.120 3.020 3.080 117,029 +0.05(+1.65%)
Oct 07, 2016 3.090 3.130 3.010 3.030 454,452 -0.11(-3.50%)
Oct 06, 2016 2.960 3.150 2.920 3.140 686,335 +0.22(+7.53%)
Oct 05, 2016 2.880 2.970 2.870 2.920 225,983 +0.09(+3.18%)
Oct 04, 2016 2.660 2.950 2.660 2.830 539,706 +0.18(+6.79%)
Oct 03, 2016 2.700 2.720 2.650 2.650 41,156 -0.05(-1.85%)
Sep 30, 2016 2.670 2.740 2.670 2.700 59,153 +0.04(+1.50%)
Sep 29, 2016 2.740 2.765 2.660 2.660 51,577 -0.06(-2.21%)
Sep 28, 2016 2.690 2.780 2.671 2.720 44,361 +0.03(+1.12%)
Sep 27, 2016 2.750 2.765 2.680 2.690 34,561 -0.03(-1.10%)
Sep 26, 2016 2.630 2.800 2.621 2.720 161,913 +0.07(+2.64%)
Sep 23, 2016 2.610 2.670 2.600 2.650 97,183 +0.07(+2.71%)
Sep 22, 2016 2.660 2.740 2.580 2.580 48,729 -0.04(-1.53%)
Sep 21, 2016 2.600 2.650 2.540 2.620 67,196 +0.03(+1.16%)
Sep 20, 2016 2.590 2.710 2.550 2.590 130,307 -0.01(-0.38%)
Sep 19, 2016 2.670 2.750 2.560 2.600 197,957 -0.08(-2.99%)
Sep 16, 2016 2.700 2.750 2.560 2.680 250,938 -0.06(-2.19%)
Sep 15, 2016 2.700 2.770 2.660 2.740 60,380 +0.04(+1.48%)
Sep 14, 2016 2.730 2.780 2.680 2.700 100,235 -0.07(-2.53%)
Sep 13, 2016 2.790 2.820 2.710 2.770 78,701 +0.00(+0.00%)
Sep 12, 2016 2.650 2.820 2.650 2.770 204,916 +0.06(+2.21%)
Sep 09, 2016 2.720 2.800 2.650 2.710 213,673 -0.08(-2.87%)
Sep 08, 2016 2.920 2.920 2.670 2.790 411,715 -0.11(-3.79%)
Sep 07, 2016 3.010 3.010 2.900 2.900 166,662 -0.11(-3.65%)
Sep 06, 2016 3.020 3.090 2.970 3.010 100,014 -0.04(-1.31%)
Sep 02, 2016 3.020 3.050 3.050 3.050 179,000 +0.02(+0.66%)
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.