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 (%)
Jun 28, 2013 2.150 2.170 2.100 2.170 82,570 +0.02(+0.93%)
Jun 27, 2013 2.150 2.210 2.070 2.150 183,905 +0.01(+0.47%)
Jun 26, 2013 2.110 2.210 2.110 2.140 174,319 +0.05(+2.39%)
Jun 25, 2013 2.160 2.200 2.090 2.090 113,719 -0.06(-2.79%)
Jun 24, 2013 2.140 2.190 2.090 2.150 375,699 -0.07(-3.15%)
Jun 21, 2013 2.260 2.290 2.080 2.220 359,872 -0.04(-1.77%)
Jun 20, 2013 2.230 2.290 2.200 2.260 205,368 -0.02(-0.88%)
Jun 19, 2013 2.350 2.360 2.260 2.280 140,545 -0.07(-2.98%)
Jun 18, 2013 2.420 2.420 2.350 2.350 102,924 -0.08(-3.29%)
Jun 17, 2013 2.460 2.500 2.390 2.430 104,463 -0.03(-1.22%)
Jun 14, 2013 2.410 2.550 2.410 2.460 216,234 +0.06(+2.50%)
Jun 13, 2013 2.390 2.400 2.350 2.400 138,727 +0.01(+0.42%)
Jun 12, 2013 2.480 2.500 2.380 2.390 133,539 -0.07(-2.85%)
Jun 11, 2013 2.510 2.520 2.450 2.460 187,215 -0.06(-2.38%)
Jun 10, 2013 2.500 2.570 2.460 2.520 79,066 +0.04(+1.61%)
Jun 07, 2013 2.470 2.550 2.460 2.480 139,457 -0.03(-1.20%)
Jun 06, 2013 2.510 2.550 2.420 2.510 172,866 +0.01(+0.40%)
Jun 05, 2013 2.580 2.689 2.500 2.500 531,529 +0.05(+2.04%)
Jun 04, 2013 2.460 2.530 2.390 2.450 138,460 +0.00(+0.00%)
Jun 03, 2013 2.650 2.669 2.375 2.450 615,555 -0.16(-6.13%)
May 31, 2013 2.500 2.730 2.480 2.610 1,168,659 +0.10(+3.98%)
May 30, 2013 2.160 2.560 2.160 2.510 1,756,428 +0.44(+21.26%)
May 29, 2013 2.070 2.120 2.060 2.070 98,906 +0.00(+0.00%)
May 28, 2013 2.140 2.151 2.070 2.070 175,708 -0.05(-2.36%)
May 24, 2013 2.160 2.220 2.080 2.120 248,193 -0.05(-2.30%)
May 23, 2013 2.210 2.220 2.100 2.170 267,039 -0.03(-1.36%)
May 22, 2013 2.270 2.350 2.160 2.200 235,115 -0.08(-3.51%)
May 21, 2013 2.360 2.397 2.260 2.280 168,496 -0.07(-2.98%)
May 20, 2013 2.240 2.380 2.190 2.350 255,909 +0.07(+3.07%)
May 17, 2013 2.370 2.390 2.150 2.280 808,474 -0.11(-4.60%)
May 16, 2013 2.530 2.530 2.360 2.390 433,500 -0.16(-6.27%)
May 15, 2013 2.560 2.630 2.440 2.550 378,637 +0.07(+2.82%)
May 13, 2013 2.380 2.530 2.380 2.480 584,458 +0.12(+5.08%)
May 10, 2013 2.400 2.460 2.310 2.360 797,275 -0.07(-2.88%)
May 09, 2013 2.650 2.840 2.360 2.430 2,239,526 -0.62(-20.33%)
May 08, 2013 3.080 3.080 3.020 3.050 253,583 -0.04(-1.29%)
May 07, 2013 3.070 3.134 3.010 3.090 226,167 -0.03(-0.96%)
May 06, 2013 3.170 3.170 3.070 3.120 190,629 -0.03(-0.95%)
May 03, 2013 3.200 3.180 3.090 3.150 265,562 +0.01(+0.32%)
May 02, 2013 3.040 3.200 3.000 3.140 355,529 +0.13(+4.32%)
May 01, 2013 3.120 3.130 3.000 3.010 366,795 -0.09(-2.90%)
Apr 30, 2013 3.340 3.350 3.080 3.100 547,164 -0.21(-6.34%)
Apr 29, 2013 3.340 3.490 3.310 3.310 739,272 +0.01(+0.30%)
Apr 26, 2013 3.190 3.370 3.150 3.300 1,141,156 +0.15(+4.76%)
Apr 25, 2013 2.900 3.180 2.900 3.150 964,790 +0.26(+9.00%)
Apr 24, 2013 2.860 2.950 2.790 2.890 308,468 -0.01(-0.34%)
Apr 23, 2013 2.960 2.960 2.820 2.900 357,803 -0.02(-0.85%)
Apr 22, 2013 2.990 3.000 2.890 2.925 177,125 -0.01(-0.17%)
Apr 19, 2013 2.930 2.980 2.890 2.930 156,947 +0.03(+1.03%)
Apr 18, 2013 2.940 3.029 2.841 2.900 240,334 -0.01(-0.34%)
Apr 17, 2013 2.930 2.980 2.860 2.910 264,340 -0.04(-1.36%)
Apr 16, 2013 2.900 3.060 2.840 2.950 559,247 +0.14(+4.98%)
Apr 15, 2013 3.120 3.160 2.770 2.810 1,211,241 -0.34(-10.79%)
Apr 12, 2013 3.120 3.230 3.091 3.150 421,765 +0.05(+1.61%)
Apr 11, 2013 3.120 3.249 3.080 3.100 600,020 -0.06(-1.90%)
Apr 10, 2013 3.160 3.295 3.100 3.160 640,293 +0.03(+0.96%)
Apr 09, 2013 3.080 3.330 3.060 3.130 900,559 +0.06(+1.95%)
Apr 08, 2013 3.250 3.330 3.060 3.070 792,787 -0.17(-5.25%)
Apr 05, 2013 3.090 3.350 2.990 3.240 1,714,619 +0.13(+4.18%)
Apr 04, 2013 3.330 3.340 3.090 3.110 1,249,753 -0.23(-6.89%)
Apr 03, 2013 3.410 3.540 3.260 3.340 1,747,291 -0.07(-2.05%)
Apr 02, 2013 3.780 3.870 3.410 3.410 1,708,451 -0.36(-9.55%)
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.