Skip to main content
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 (%)
Feb 28, 2006 1.130 1.130 1.070 1.090 106,600 -0.04(-3.54%)
Feb 27, 2006 1.190 1.190 1.080 1.130 188,900 -0.02(-1.74%)
Feb 24, 2006 1.200 1.209 1.120 1.150 277,700 -0.01(-0.86%)
Feb 23, 2006 1.190 1.220 1.130 1.160 356,500 -0.01(-0.85%)
Feb 22, 2006 1.100 1.190 1.080 1.170 768,000 +0.09(+8.33%)
Feb 21, 2006 1.060 1.150 1.060 1.080 401,200 +0.05(+4.85%)
Feb 17, 2006 1.040 1.080 1.010 1.030 230,200 +0.02(+1.98%)
Feb 16, 2006 1.020 1.040 1.000 1.010 90,900 -0.01(-0.98%)
Feb 15, 2006 1.000 1.050 0.9900 1.020 167,700 +0.03(+3.03%)
Feb 14, 2006 1.000 1.010 0.9700 0.9900 60,500 -0.02(-1.98%)
Feb 13, 2006 1.030 1.030 0.9600 1.010 190,400 +0.00(+0.00%)
Feb 10, 2006 1.060 1.080 0.9700 1.010 215,400 -0.01(-0.98%)
Feb 09, 2006 0.9200 1.020 0.9200 1.020 304,200 +0.10(+10.87%)
Feb 08, 2006 0.9100 0.9400 0.9000 0.9200 69,900 -0.01(-1.08%)
Feb 07, 2006 0.9400 0.9400 0.9100 0.9300 40,300 -0.01(-1.06%)
Feb 06, 2006 0.9300 0.9500 0.9100 0.9400 38,500 +0.02(+2.17%)
Feb 03, 2006 0.9400 0.9400 0.8900 0.9200 126,800 -0.02(-2.13%)
Feb 02, 2006 0.9500 0.9600 0.9300 0.9400 31,000 -0.01(-1.05%)
Feb 01, 2006 0.9900 1.020 0.9500 0.9500 206,600 -0.03(-3.06%)
Jan 31, 2006 0.9200 0.9800 0.9200 0.9800 310,700 +0.06(+6.52%)
Jan 30, 2006 0.8800 0.9300 0.8700 0.9200 250,700 +0.07(+8.24%)
Jan 27, 2006 0.8500 0.8800 0.8500 0.8500 107,400 +0.00(+0.00%)
Jan 26, 2006 0.8699 0.8800 0.8500 0.8500 58,400 +0.00(+0.00%)
Jan 25, 2006 0.8500 0.8600 0.8500 0.8500 33,400 +0.00(+0.00%)
Jan 24, 2006 0.8500 0.8601 0.8500 0.8500 34,400 +0.00(+0.00%)
Jan 23, 2006 0.8400 0.8600 0.8400 0.8500 28,200 +0.00(+0.00%)
Jan 20, 2006 0.8700 0.8800 0.8300 0.8500 85,500 -0.02(-2.29%)
Jan 19, 2006 0.8600 0.8799 0.8500 0.8699 27,300 +0.01(+1.15%)
Jan 18, 2006 0.8600 0.8900 0.8600 0.8600 113,800 -0.04(-4.44%)
Jan 17, 2006 0.9100 0.9200 0.8900 0.9000 69,600 +0.00(+0.00%)
Jan 13, 2006 0.8900 0.9000 0.8700 0.9000 50,700 +0.01(+1.12%)
Jan 12, 2006 0.9100 0.9400 0.8900 0.8900 100,500 -0.03(-3.26%)
Jan 11, 2006 0.8300 0.9200 0.8200 0.9200 277,700 +0.09(+10.84%)
Jan 10, 2006 0.8300 0.8400 0.8101 0.8300 67,200 +0.00(+0.00%)
Jan 09, 2006 0.8100 0.8400 0.8000 0.8300 134,400 +0.01(+1.22%)
Jan 06, 2006 0.8400 0.8400 0.8001 0.8200 222,800 -0.01(-1.20%)
Jan 05, 2006 0.8500 0.8600 0.8200 0.8300 129,100 -0.04(-4.60%)
Jan 04, 2006 0.8700 0.8800 0.8500 0.8700 21,100 +0.00(+0.00%)
Jan 03, 2006 0.8500 0.8700 0.8400 0.8700 80,800 +0.01(+1.17%)
Dec 30, 2005 0.8600 0.8690 0.8500 0.8599 82,700 -0.00(-0.01%)
Dec 29, 2005 0.8700 0.8700 0.8600 0.8600 55,600 +0.00(+0.00%)
Dec 28, 2005 0.8600 0.8800 0.8500 0.8600 135,200 +0.00(+0.00%)
Dec 27, 2005 0.8800 0.8900 0.8600 0.8600 113,100 -0.02(-2.27%)
Dec 23, 2005 0.8700 0.8900 0.8700 0.8800 58,200 +0.01(+1.15%)
Dec 22, 2005 0.8700 0.8900 0.8700 0.8700 36,500 +0.00(+0.00%)
Dec 21, 2005 0.8600 0.8700 0.8500 0.8700 59,900 +0.02(+2.34%)
Dec 20, 2005 0.8500 0.8700 0.8500 0.8501 69,900 +0.00(+0.01%)
Dec 19, 2005 0.9000 0.9000 0.8500 0.8500 163,400 -0.01(-1.16%)
Dec 16, 2005 0.8600 0.8700 0.8500 0.8600 102,700 -0.01(-1.15%)
Dec 15, 2005 0.9100 0.9100 0.8700 0.8700 65,700 -0.04(-4.39%)
Dec 14, 2005 0.9000 0.9100 0.8900 0.9099 43,600 +0.01(+1.10%)
Dec 13, 2005 0.9100 0.9200 0.8800 0.9000 39,900 -0.01(-1.10%)
Dec 12, 2005 0.9300 0.9500 0.8900 0.9100 168,600 +0.02(+2.25%)
Dec 09, 2005 0.8600 0.9100 0.8500 0.8900 103,100 +0.03(+3.49%)
Dec 08, 2005 0.8800 0.8800 0.8500 0.8600 155,400 -0.02(-2.38%)
Dec 07, 2005 0.8700 0.8900 0.8700 0.8810 11,800 +0.01(+1.26%)
Dec 06, 2005 0.9100 0.9300 0.8700 0.8700 44,700 -0.04(-4.40%)
Dec 05, 2005 0.9300 0.9300 0.9000 0.9100 51,300 -0.01(-1.09%)
Dec 02, 2005 0.8900 0.9300 0.8800 0.9200 101,500 +0.03(+3.37%)
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.