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 (%)
Jul 31, 2017 5.100 5.200 5.050 5.100 114,704 -0.05(-0.97%)
Jul 28, 2017 5.250 5.300 5.100 5.150 84,092 -0.10(-1.90%)
Jul 27, 2017 5.200 5.300 5.050 5.250 131,705 +0.05(+0.96%)
Jul 26, 2017 5.250 5.300 5.200 5.200 53,426 -0.05(-0.95%)
Jul 25, 2017 5.300 5.400 5.250 5.250 103,560 -0.05(-0.94%)
Jul 24, 2017 5.450 5.450 5.200 5.300 136,389 -0.15(-2.75%)
Jul 21, 2017 5.450 5.450 5.200 5.450 176,455 +0.00(+0.00%)
Jul 20, 2017 5.450 5.450 5.300 5.450 115,006 +0.00(+0.00%)
Jul 19, 2017 5.250 5.450 5.250 5.450 135,762 +0.20(+3.81%)
Jul 18, 2017 5.200 5.300 5.150 5.250 146,772 +0.05(+0.96%)
Jul 17, 2017 5.300 5.300 5.150 5.200 107,162 -0.05(-0.95%)
Jul 14, 2017 5.350 5.350 5.200 5.250 98,600 -0.05(-0.94%)
Jul 13, 2017 5.100 5.350 5.100 5.300 170,373 +0.25(+4.95%)
Jul 12, 2017 5.050 5.150 4.950 5.050 119,461 +0.05(+1.00%)
Jul 11, 2017 5.150 5.150 4.900 5.000 206,774 -0.20(-3.85%)
Jul 10, 2017 5.200 5.250 5.150 5.200 55,322 +0.05(+0.97%)
Jul 07, 2017 5.200 5.350 5.050 5.150 226,286 -0.05(-0.96%)
Jul 06, 2017 5.350 5.350 5.200 5.200 134,434 -0.15(-2.80%)
Jul 05, 2017 5.450 5.450 5.250 5.350 151,153 -0.10(-1.83%)
Jul 03, 2017 5.550 5.550 5.250 5.450 108,587 -0.05(-0.91%)
Jun 30, 2017 5.500 5.550 5.500 5.500 197,320 +0.10(+1.85%)
Jun 29, 2017 5.300 5.500 5.250 5.400 238,242 +0.10(+1.89%)
Jun 28, 2017 5.300 5.350 5.100 5.300 187,512 +0.00(+0.00%)
Jun 27, 2017 5.400 5.400 5.000 5.300 322,246 -0.05(-0.93%)
Jun 26, 2017 4.900 5.400 4.900 5.350 407,205 +0.50(+10.31%)
Jun 23, 2017 4.750 4.900 4.700 4.850 143,848 +0.15(+3.19%)
Jun 22, 2017 4.650 4.750 4.600 4.700 73,265 +0.05(+1.08%)
Jun 21, 2017 4.700 4.750 4.650 4.650 41,333 +0.00(+0.00%)
Jun 20, 2017 4.650 4.750 4.650 4.650 120,980 +0.00(+0.00%)
Jun 19, 2017 4.750 4.750 4.650 4.650 85,230 -0.10(-2.11%)
Jun 16, 2017 4.750 4.750 4.625 4.750 97,539 +0.00(+0.00%)
Jun 15, 2017 4.750 4.850 4.700 4.750 138,335 -0.05(-1.04%)
Jun 14, 2017 4.850 4.850 4.600 4.800 215,890 -0.05(-1.03%)
Jun 13, 2017 4.850 4.900 4.700 4.850 179,202 +0.15(+3.19%)
Jun 12, 2017 4.750 4.800 4.600 4.700 176,160 +0.00(+0.00%)
Jun 09, 2017 4.650 4.850 4.450 4.700 408,599 +0.15(+3.30%)
Jun 08, 2017 4.700 4.800 4.500 4.550 326,516 -0.15(-3.19%)
Jun 07, 2017 4.700 4.850 4.600 4.700 296,566 -0.05(-1.05%)
Jun 06, 2017 4.800 4.850 4.600 4.750 280,324 +0.00(+0.00%)
Jun 05, 2017 4.650 4.800 4.600 4.750 185,332 +0.05(+1.06%)
Jun 02, 2017 4.700 4.800 4.650 4.700 299,351 +0.05(+1.08%)
Jun 01, 2017 4.450 4.700 4.450 4.650 213,890 +0.25(+5.68%)
May 31, 2017 4.450 4.450 4.325 4.400 152,724 +0.00(+0.00%)
May 30, 2017 4.450 4.550 4.350 4.400 261,418 -0.10(-2.22%)
May 26, 2017 4.600 4.625 4.500 4.500 121,278 -0.10(-2.17%)
May 25, 2017 4.600 4.750 4.500 4.600 237,086 +0.00(+0.00%)
May 24, 2017 4.550 4.700 4.500 4.600 172,774 +0.00(+0.00%)
May 23, 2017 4.600 4.650 4.400 4.600 232,559 +0.00(+0.00%)
May 22, 2017 4.700 4.738 4.400 4.600 396,831 +0.10(+2.22%)
May 19, 2017 4.150 4.650 4.150 4.500 386,132 +0.35(+8.43%)
May 18, 2017 4.050 4.300 4.000 4.150 244,732 +0.05(+1.22%)
May 17, 2017 4.350 4.400 4.100 4.100 336,495 -0.30(-6.82%)
May 16, 2017 4.400 4.451 4.300 4.400 364,983 +0.00(+0.00%)
May 15, 2017 4.350 4.550 4.350 4.400 307,828 +0.00(+0.00%)
May 12, 2017 4.350 4.400 4.250 4.400 219,071 +0.05(+1.15%)
May 11, 2017 4.400 4.400 4.250 4.350 302,168 -0.05(-1.14%)
May 10, 2017 4.250 4.500 4.100 4.400 558,733 +0.15(+3.53%)
May 09, 2017 4.350 4.400 4.000 4.250 1,300,245 -0.05(-1.16%)
May 08, 2017 4.650 4.650 4.250 4.300 632,460 -0.35(-7.53%)
May 05, 2017 4.900 5.050 4.500 4.650 892,296 -0.70(-13.08%)
May 04, 2017 5.500 5.550 5.200 5.350 474,595 -0.15(-2.73%)
May 03, 2017 5.600 5.675 5.400 5.500 360,664 -0.05(-0.90%)
May 02, 2017 5.600 5.700 5.500 5.550 329,287 -0.05(-0.89%)
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.