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 (%)
Jan 29, 2016 1.290 1.340 1.280 1.280 43,170 -0.02(-1.54%)
Jan 28, 2016 1.270 1.329 1.270 1.300 16,913 +0.01(+0.78%)
Jan 27, 2016 1.260 1.340 1.260 1.290 16,752 +0.01(+0.78%)
Jan 26, 2016 1.280 1.337 1.270 1.280 102,923 +0.00(+0.00%)
Jan 25, 2016 1.250 1.380 1.250 1.280 46,907 +0.04(+3.23%)
Jan 22, 2016 1.340 1.350 1.200 1.240 209,678 -0.07(-5.57%)
Jan 21, 2016 1.330 1.350 1.310 1.313 20,614 -0.01(-0.52%)
Jan 20, 2016 1.310 1.330 1.250 1.320 34,816 +0.01(+0.76%)
Jan 19, 2016 1.350 1.350 1.180 1.310 126,313 -0.05(-3.68%)
Jan 15, 2016 1.400 1.360 1.360 1.360 33,400 -0.04(-2.86%)
Jan 14, 2016 1.380 1.400 1.360 1.400 35,103 +0.05(+3.70%)
Jan 13, 2016 1.400 1.410 1.330 1.350 44,022 -0.04(-2.99%)
Jan 12, 2016 1.432 1.450 1.390 1.392 45,773 -0.00(-0.06%)
Jan 11, 2016 1.430 1.430 1.390 1.392 39,145 -0.02(-1.25%)
Jan 08, 2016 1.420 1.430 1.410 1.410 40,385 -0.03(-2.08%)
Jan 07, 2016 1.430 1.470 1.430 1.440 25,709 -0.02(-1.36%)
Jan 06, 2016 1.483 1.483 1.450 1.460 25,655 -0.02(-1.36%)
Jan 05, 2016 1.470 1.490 1.470 1.480 15,637 +0.00(+0.00%)
Jan 04, 2016 1.550 1.550 1.470 1.480 31,408 -0.07(-4.52%)
Dec 31, 2015 1.500 1.550 1.550 1.550 55,400 +0.04(+2.54%)
Dec 30, 2015 1.490 1.520 1.490 1.512 31,811 -0.01(-0.55%)
Dec 29, 2015 1.500 1.530 1.480 1.520 62,606 +0.02(+1.33%)
Dec 28, 2015 1.490 1.520 1.490 1.500 37,641 -0.03(-1.93%)
Dec 24, 2015 1.500 1.530 1.530 1.530 13,300 -0.00(-0.03%)
Dec 23, 2015 1.486 1.530 1.470 1.530 34,538 +0.06(+4.08%)
Dec 22, 2015 1.480 1.480 1.460 1.470 58,345 -0.02(-1.24%)
Dec 21, 2015 1.550 1.550 1.450 1.488 73,582 -0.06(-3.97%)
Dec 18, 2015 1.530 1.550 1.440 1.550 131,699 +0.02(+1.31%)
Dec 17, 2015 1.538 1.540 1.530 1.530 10,350 +0.00(+0.00%)
Dec 16, 2015 1.510 1.550 1.510 1.530 96,114 -0.03(-1.92%)
Dec 15, 2015 1.510 1.570 1.500 1.560 30,525 +0.05(+3.31%)
Dec 14, 2015 1.520 1.570 1.500 1.510 46,660 -0.02(-1.31%)
Dec 11, 2015 1.590 1.600 1.530 1.530 97,876 -0.07(-4.38%)
Dec 10, 2015 1.590 1.612 1.590 1.600 23,968 +0.01(+0.63%)
Dec 09, 2015 1.590 1.626 1.590 1.590 3,988 -0.01(-0.63%)
Dec 08, 2015 1.600 1.630 1.580 1.600 43,748 +0.00(+0.00%)
Dec 07, 2015 1.650 1.659 1.600 1.600 111,663 -0.06(-3.61%)
Dec 04, 2015 1.670 1.680 1.650 1.660 20,395 +0.00(+0.00%)
Dec 03, 2015 1.670 1.685 1.660 1.660 8,320 -0.02(-1.19%)
Dec 02, 2015 1.700 1.720 1.670 1.680 46,900 +0.00(+0.00%)
Dec 01, 2015 1.730 1.730 1.680 1.680 42,671 -0.03(-1.75%)
Nov 30, 2015 1.710 1.710 1.680 1.710 22,211 +0.01(+0.59%)
Nov 27, 2015 1.700 1.717 1.690 1.700 5,219 -0.02(-1.16%)
Nov 25, 2015 1.650 1.720 1.720 1.720 31,000 +0.01(+0.58%)
Nov 24, 2015 1.720 1.740 1.650 1.710 90,693 -0.04(-2.29%)
Nov 23, 2015 1.700 1.750 1.700 1.750 27,064 +0.00(+0.00%)
Nov 20, 2015 1.740 1.750 1.700 1.750 34,905 +0.02(+1.16%)
Nov 19, 2015 1.770 1.781 1.680 1.730 73,274 -0.02(-1.14%)
Nov 18, 2015 1.790 1.800 1.750 1.750 27,346 -0.04(-2.23%)
Nov 17, 2015 1.780 1.790 1.750 1.790 37,267 -0.01(-0.56%)
Nov 16, 2015 1.810 1.810 1.760 1.800 10,417 -0.03(-1.64%)
Nov 13, 2015 1.800 1.840 1.750 1.830 51,688 +0.02(+1.10%)
Nov 12, 2015 1.870 1.930 1.760 1.810 338,176 -0.02(-1.09%)
Nov 11, 2015 1.810 1.840 1.800 1.830 13,380 +0.01(+0.60%)
Nov 10, 2015 1.800 1.840 1.780 1.819 44,341 -0.01(-0.60%)
Nov 09, 2015 1.800 1.830 1.760 1.830 22,235 +0.02(+1.10%)
Nov 06, 2015 1.900 1.900 1.790 1.810 46,612 -0.05(-2.74%)
Nov 05, 2015 1.800 1.880 1.800 1.861 52,205 +0.04(+2.20%)
Nov 04, 2015 1.804 1.860 1.804 1.821 62,941 +0.03(+1.73%)
Nov 03, 2015 1.800 1.850 1.790 1.790 50,459 +0.02(+1.12%)
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.