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 (%)
Mar 31, 2009 0.3800 0.3800 0.3500 0.3700 4,700 +0.01(+2.78%)
Mar 30, 2009 0.3449 0.3800 0.3449 0.3600 6,735 -0.04(-10.00%)
Mar 26, 2009 0.3700 0.4001 0.3700 0.4000 75,483 +0.05(+14.29%)
Mar 25, 2009 0.3000 0.3601 0.3000 0.3500 61,060 +0.05(+16.67%)
Mar 24, 2009 0.3100 0.3100 0.2800 0.3000 2,700 -0.01(-3.23%)
Mar 23, 2009 0.2918 0.3100 0.2800 0.3100 13,200 +0.04(+14.81%)
Mar 20, 2009 0.2900 0.3100 0.2700 0.2700 48,900 -0.02(-6.90%)
Mar 19, 2009 0.2600 0.3200 0.2500 0.2900 19,750 +0.02(+7.41%)
Mar 18, 2009 0.2600 0.2700 0.2500 0.2700 2,050 -0.01(-3.57%)
Mar 17, 2009 0.2800 0.2900 0.2800 0.2800 400 +0.00(+0.00%)
Mar 16, 2009 0.2613 0.2900 0.2500 0.2800 9,100 +0.01(+3.70%)
Mar 13, 2009 0.2500 0.2700 0.2500 0.2700 0 +0.00(+0.00%)
Mar 12, 2009 0.2400 0.2700 0.2400 0.2700 49,730 +0.01(+3.45%)
Mar 11, 2009 0.2000 0.2700 0.2000 0.2610 8,036 -0.01(-3.33%)
Mar 10, 2009 0.2600 0.2700 0.2400 0.2700 26,550 +0.01(+3.85%)
Mar 09, 2009 0.2900 0.3500 0.2401 0.2600 13,900 -0.02(-7.14%)
Mar 06, 2009 0.2700 0.2900 0.2600 0.2800 0 -0.02(-6.67%)
Mar 05, 2009 0.2801 0.3001 0.2700 0.3000 19,700 +0.00(+0.00%)
Mar 04, 2009 0.2800 0.3000 0.2700 0.3000 3,700 +0.00(+0.00%)
Mar 02, 2009 0.3018 0.3200 0.2800 0.3000 17,868 -0.02(-5.72%)
Feb 27, 2009 0.3000 0.3182 0.3000 0.3182 0 -0.00(-0.56%)
Feb 25, 2009 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Feb 24, 2009 0.3000 0.3200 0.3000 0.3200 500 +0.02(+6.03%)
Feb 23, 2009 0.3300 0.3500 0.3000 0.3018 10,250 -0.03(-8.55%)
Feb 20, 2009 0.3500 0.3500 0.3300 0.3300 0 -0.01(-2.94%)
Feb 19, 2009 0.3600 0.3650 0.3400 0.3400 16,035 -0.02(-5.56%)
Feb 18, 2009 0.3100 0.3800 0.3100 0.3600 69,256 +0.07(+24.14%)
Feb 17, 2009 0.3200 0.3300 0.2900 0.2900 10,000 -0.01(-3.33%)
Feb 13, 2009 0.3300 0.3300 0.3000 0.3000 1,750 -0.02(-6.25%)
Feb 12, 2009 0.3102 0.3200 0.2900 0.3200 11,200 +0.01(+3.23%)
Feb 11, 2009 0.3116 0.3300 0.3100 0.3100 1,950 -0.02(-6.06%)
Feb 10, 2009 0.3300 0.3300 0.3000 0.3300 2,270 +0.02(+6.45%)
Feb 09, 2009 0.3000 0.3200 0.2900 0.3100 1,500 +0.00(+0.00%)
Feb 06, 2009 0.3101 0.3200 0.3100 0.3100 4,700 -0.01(-3.13%)
Feb 05, 2009 0.3100 0.3200 0.3000 0.3200 1,000 -0.01(-3.03%)
Feb 04, 2009 0.3300 0.3300 0.3000 0.3300 20,025 -0.01(-2.91%)
Feb 03, 2009 0.3399 0.3400 0.3399 0.3399 1,650 -0.00(-0.03%)
Feb 02, 2009 0.3100 0.3400 0.2800 0.3400 37,175 +0.02(+6.25%)
Jan 30, 2009 0.3200 0.3400 0.3100 0.3200 0 -0.02(-5.88%)
Jan 29, 2009 0.3300 0.3400 0.3200 0.3400 5,300 +0.01(+3.03%)
Jan 28, 2009 0.3400 0.3400 0.3100 0.3300 10,200 -0.03(-8.33%)
Jan 27, 2009 0.3300 0.3600 0.3300 0.3600 1,100 +0.01(+2.86%)
Jan 26, 2009 0.3400 0.3700 0.3300 0.3500 5,900 +0.01(+2.94%)
Jan 23, 2009 0.3402 0.3700 0.3300 0.3400 4,225 +0.00(+0.00%)
Jan 22, 2009 0.3600 0.3600 0.3400 0.3400 3,975 -0.03(-8.11%)
Jan 21, 2009 0.3426 0.3700 0.3426 0.3700 6,429 +0.00(+0.00%)
Jan 20, 2009 0.3900 0.3900 0.3600 0.3700 6,205 -0.02(-5.13%)
Jan 16, 2009 0.3800 0.4000 0.3700 0.3900 6,000 -0.01(-2.50%)
Jan 15, 2009 0.3800 0.4000 0.3800 0.4000 5,180 +0.01(+2.56%)
Jan 14, 2009 0.4000 0.4000 0.3900 0.3900 11,850 -0.02(-4.88%)
Jan 13, 2009 0.4100 0.4100 0.4100 0.4100 300 +0.01(+2.45%)
Jan 12, 2009 0.4200 0.4200 0.4000 0.4002 9,199 -0.01(-2.39%)
Jan 09, 2009 0.4000 0.4100 0.4000 0.4100 35,500 +0.01(+2.50%)
Jan 08, 2009 0.3800 0.4100 0.3800 0.4000 37,578 +0.00(+0.00%)
Jan 07, 2009 0.4000 0.4000 0.3800 0.4000 1,400 +0.00(+0.00%)
Jan 06, 2009 0.4300 0.4300 0.3800 0.4000 4,360 -0.01(-2.44%)
Jan 05, 2009 0.4100 0.4100 0.3916 0.4100 10,800 +0.03(+7.89%)
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.