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 (%)
Aug 29, 2014 2.160 2.090 2.090 2.090 80,300 -0.05(-2.34%)
Aug 28, 2014 2.130 2.170 2.110 2.140 48,336 -0.02(-0.93%)
Aug 27, 2014 2.100 2.168 2.060 2.160 147,590 +0.09(+4.35%)
Aug 26, 2014 2.190 2.190 2.040 2.070 202,541 -0.10(-4.61%)
Aug 25, 2014 2.120 2.250 2.110 2.170 565,004 +0.08(+3.83%)
Aug 22, 2014 1.950 2.150 1.938 2.090 1,089,301 +0.18(+9.42%)
Aug 21, 2014 1.880 1.990 1.850 1.910 276,381 +0.05(+2.69%)
Aug 20, 2014 1.820 1.900 1.810 1.860 181,892 +0.03(+1.64%)
Aug 19, 2014 1.850 2.030 1.770 1.830 964,633 +0.01(+0.55%)
Aug 18, 2014 1.800 1.850 1.750 1.820 191,144 +0.05(+2.82%)
Aug 15, 2014 1.750 1.850 1.640 1.770 565,337 -0.03(-1.67%)
Aug 14, 2014 1.690 1.950 1.680 1.800 1,619,790 +0.25(+16.13%)
Aug 13, 2014 1.550 1.580 1.530 1.550 54,884 -0.01(-0.64%)
Aug 12, 2014 1.520 1.568 1.520 1.560 21,189 +0.03(+1.96%)
Aug 11, 2014 1.540 1.582 1.520 1.530 93,717 -0.03(-1.92%)
Aug 08, 2014 1.560 1.562 1.540 1.560 13,608 -0.00(-0.06%)
Aug 07, 2014 1.567 1.580 1.540 1.561 72,774 +0.02(+1.36%)
Aug 06, 2014 1.520 1.590 1.520 1.540 78,480 +0.01(+0.65%)
Aug 05, 2014 1.580 1.580 1.520 1.530 50,214 -0.08(-4.96%)
Aug 04, 2014 1.550 1.635 1.510 1.610 156,744 +0.06(+3.86%)
Aug 01, 2014 1.580 1.580 1.550 1.550 37,193 -0.02(-1.27%)
Jul 31, 2014 1.560 1.600 1.550 1.570 46,236 -0.01(-0.63%)
Jul 30, 2014 1.570 1.610 1.570 1.580 71,243 +0.01(+0.64%)
Jul 29, 2014 1.600 1.610 1.570 1.570 85,074 -0.03(-1.88%)
Jul 28, 2014 1.620 1.620 1.600 1.600 80,482 -0.01(-0.62%)
Jul 25, 2014 1.610 1.630 1.610 1.610 33,427 -0.01(-0.62%)
Jul 24, 2014 1.665 1.670 1.560 1.620 41,665 -0.05(-2.99%)
Jul 23, 2014 1.680 1.720 1.630 1.670 109,049 -0.01(-0.48%)
Jul 22, 2014 1.560 1.680 1.560 1.678 116,753 +0.08(+4.87%)
Jul 21, 2014 1.590 1.630 1.590 1.600 24,646 +0.01(+0.63%)
Jul 18, 2014 1.600 1.610 1.580 1.590 58,646 -0.01(-0.63%)
Jul 17, 2014 1.600 1.620 1.600 1.600 30,497 -0.01(-0.62%)
Jul 16, 2014 1.610 1.640 1.610 1.610 23,209 -0.01(-0.62%)
Jul 15, 2014 1.650 1.660 1.590 1.620 57,039 -0.04(-2.41%)
Jul 14, 2014 1.660 1.700 1.650 1.660 59,513 -0.01(-0.60%)
Jul 11, 2014 1.680 1.730 1.670 1.670 59,452 -0.01(-0.60%)
Jul 10, 2014 1.690 1.730 1.680 1.680 17,312 -0.02(-1.18%)
Jul 09, 2014 1.720 1.732 1.690 1.700 19,599 -0.02(-1.16%)
Jul 08, 2014 1.750 1.750 1.690 1.720 13,346 -0.02(-1.15%)
Jul 07, 2014 1.690 1.750 1.690 1.740 78,247 +0.05(+2.96%)
Jul 03, 2014 1.700 1.690 1.690 1.690 47,500 -0.01(-0.59%)
Jul 02, 2014 1.680 1.730 1.680 1.700 36,328 +0.00(+0.00%)
Jul 01, 2014 1.720 1.730 1.690 1.700 114,763 -0.02(-1.16%)
Jun 30, 2014 1.730 1.740 1.710 1.720 15,655 -0.04(-2.27%)
Jun 27, 2014 1.710 1.760 1.700 1.760 53,637 +0.02(+1.15%)
Jun 26, 2014 1.760 1.760 1.720 1.740 44,088 -0.02(-1.14%)
Jun 25, 2014 1.740 1.770 1.740 1.760 17,442 +0.02(+1.15%)
Jun 24, 2014 1.730 1.750 1.720 1.740 19,966 +0.01(+0.58%)
Jun 23, 2014 1.690 1.770 1.690 1.730 39,671 -0.04(-2.26%)
Jun 20, 2014 1.750 1.770 1.720 1.770 16,074 +0.03(+1.72%)
Jun 19, 2014 1.750 1.760 1.720 1.740 9,268 +0.01(+0.58%)
Jun 18, 2014 1.720 1.749 1.710 1.730 20,233 -0.02(-1.14%)
Jun 17, 2014 1.690 1.770 1.690 1.750 32,642 +0.05(+2.94%)
Jun 16, 2014 1.720 1.720 1.690 1.700 38,635 -0.05(-2.86%)
Jun 13, 2014 1.740 1.757 1.720 1.750 76,245 +0.01(+0.57%)
Jun 12, 2014 1.770 1.780 1.740 1.740 75,791 -0.04(-2.25%)
Jun 11, 2014 1.790 1.790 1.770 1.780 15,199 -0.01(-0.56%)
Jun 10, 2014 1.800 1.820 1.780 1.790 39,161 -0.01(-0.56%)
Jun 06, 2014 1.770 1.820 1.770 1.800 56,830 +0.01(+0.57%)
Jun 05, 2014 1.800 1.800 1.780 1.790 33,817 -0.02(-1.12%)
Jun 04, 2014 1.840 1.850 1.790 1.810 44,900 -0.05(-2.69%)
Jun 03, 2014 1.860 1.860 1.800 1.860 33,619 +0.01(+0.54%)
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.