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, 2019 2.640 2.680 2.620 2.680 26,214 +0.06(+2.29%)
Feb 27, 2019 2.530 2.650 2.530 2.620 25,987 +0.05(+1.95%)
Feb 26, 2019 2.630 2.650 2.569 2.570 29,209 -0.05(-1.91%)
Feb 25, 2019 2.560 2.640 2.550 2.620 67,746 +0.05(+1.95%)
Feb 22, 2019 2.520 2.590 2.520 2.570 12,100 +0.05(+1.98%)
Feb 21, 2019 2.560 2.630 2.510 2.520 54,448 -0.04(-1.56%)
Feb 20, 2019 2.620 2.670 2.560 2.560 134,424 -0.02(-0.78%)
Feb 19, 2019 2.520 2.600 2.520 2.580 36,009 +0.06(+2.38%)
Feb 15, 2019 2.520 2.570 2.520 2.520 48,400 -0.01(-0.40%)
Feb 14, 2019 2.530 2.630 2.530 2.530 24,074 -0.06(-2.32%)
Feb 13, 2019 2.580 2.650 2.540 2.590 36,687 +0.04(+1.57%)
Feb 12, 2019 2.520 2.620 2.520 2.550 27,923 -0.01(-0.39%)
Feb 11, 2019 2.510 2.660 2.460 2.560 95,802 +0.03(+1.19%)
Feb 08, 2019 2.620 2.620 2.480 2.530 36,900 -0.09(-3.44%)
Feb 07, 2019 2.700 2.700 2.610 2.620 17,708 -0.08(-2.96%)
Feb 06, 2019 2.700 2.723 2.676 2.700 18,133 +0.01(+0.37%)
Feb 05, 2019 2.730 2.756 2.690 2.690 30,640 -0.05(-1.82%)
Feb 04, 2019 2.760 2.760 2.720 2.740 14,768 -0.01(-0.36%)
Feb 01, 2019 2.660 2.810 2.660 2.750 22,600 +0.02(+0.73%)
Jan 31, 2019 2.720 2.830 2.720 2.730 35,364 +0.01(+0.37%)
Jan 30, 2019 2.650 2.750 2.650 2.720 42,130 +0.03(+1.12%)
Jan 29, 2019 2.780 2.810 2.674 2.690 27,749 -0.08(-2.89%)
Jan 28, 2019 2.640 2.814 2.630 2.770 67,959 +0.13(+4.92%)
Jan 25, 2019 2.620 2.700 2.600 2.640 143,200 +0.03(+1.15%)
Jan 24, 2019 2.680 2.680 2.580 2.610 87,176 -0.07(-2.61%)
Jan 23, 2019 2.650 2.700 2.580 2.680 186,649 +0.05(+1.90%)
Jan 22, 2019 2.630 2.810 2.600 2.630 155,195 -0.04(-1.50%)
Jan 18, 2019 2.680 2.690 2.600 2.670 132,800 +0.04(+1.52%)
Jan 17, 2019 2.660 2.700 2.560 2.630 190,371 -0.03(-1.13%)
Jan 16, 2019 2.580 2.750 2.560 2.660 419,215 +0.06(+2.31%)
Jan 15, 2019 2.580 2.710 2.550 2.600 377,207 +0.03(+1.17%)
Jan 14, 2019 2.700 2.730 2.546 2.570 170,875 -0.16(-5.86%)
Jan 11, 2019 2.580 2.810 2.520 2.730 180,500 +0.17(+6.64%)
Jan 10, 2019 2.460 2.590 2.430 2.560 132,998 +0.07(+2.81%)
Jan 09, 2019 2.480 2.620 2.410 2.490 159,139 +0.01(+0.41%)
Jan 08, 2019 2.420 2.550 2.390 2.480 115,430 +0.11(+4.64%)
Jan 07, 2019 2.360 2.460 2.300 2.370 177,314 +0.04(+1.72%)
Jan 04, 2019 2.260 2.430 2.260 2.330 129,900 +0.05(+2.19%)
Jan 03, 2019 2.250 2.330 2.170 2.280 86,661 +0.00(+0.00%)
Jan 02, 2019 2.190 2.290 2.150 2.280 101,825 +0.02(+0.88%)
Dec 31, 2018 2.290 2.330 2.240 2.260 84,600 -0.03(-1.31%)
Dec 28, 2018 2.210 2.400 2.190 2.290 164,600 +0.09(+4.09%)
Dec 27, 2018 2.140 2.300 2.110 2.200 199,496 +0.07(+3.29%)
Dec 26, 2018 2.000 2.140 1.980 2.130 100,101 +0.11(+5.45%)
Dec 24, 2018 2.050 2.050 2.000 2.020 44,400 -0.01(-0.49%)
Dec 21, 2018 2.060 2.250 2.010 2.030 208,000 -0.02(-0.98%)
Dec 20, 2018 2.120 2.250 1.980 2.050 146,921 -0.06(-2.84%)
Dec 19, 2018 2.010 2.340 2.010 2.110 218,316 +0.09(+4.46%)
Dec 18, 2018 2.100 2.100 2.000 2.020 112,152 -0.04(-1.94%)
Dec 17, 2018 2.110 2.131 2.010 2.060 132,703 -0.05(-2.37%)
Dec 14, 2018 2.310 2.320 2.070 2.110 113,100 -0.20(-8.66%)
Dec 13, 2018 2.400 2.400 2.300 2.310 851,386 -0.07(-2.94%)
Dec 12, 2018 2.380 2.483 2.380 2.380 121,863 -0.01(-0.42%)
Dec 11, 2018 2.370 2.458 2.360 2.390 111,264 +0.03(+1.27%)
Dec 10, 2018 2.400 2.400 2.340 2.360 133,190 +0.06(+2.61%)
Dec 07, 2018 2.350 2.390 2.300 2.300 87,600 -0.05(-2.13%)
Dec 06, 2018 2.350 2.390 2.250 2.350 75,520 -0.04(-1.67%)
Dec 04, 2018 2.340 2.500 2.340 2.390 109,500 +0.03(+1.27%)
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.