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 (%)
May 31, 2017 4.450 4.450 4.325 4.400 152,724 +0.00(+0.00%)
May 30, 2017 4.450 4.550 4.350 4.400 261,418 -0.10(-2.22%)
May 26, 2017 4.600 4.625 4.500 4.500 121,278 -0.10(-2.17%)
May 25, 2017 4.600 4.750 4.500 4.600 237,086 +0.00(+0.00%)
May 24, 2017 4.550 4.700 4.500 4.600 172,774 +0.00(+0.00%)
May 23, 2017 4.600 4.650 4.400 4.600 232,559 +0.00(+0.00%)
May 22, 2017 4.700 4.738 4.400 4.600 396,831 +0.10(+2.22%)
May 19, 2017 4.150 4.650 4.150 4.500 386,132 +0.35(+8.43%)
May 18, 2017 4.050 4.300 4.000 4.150 244,732 +0.05(+1.22%)
May 17, 2017 4.350 4.400 4.100 4.100 336,495 -0.30(-6.82%)
May 16, 2017 4.400 4.451 4.300 4.400 364,983 +0.00(+0.00%)
May 15, 2017 4.350 4.550 4.350 4.400 307,828 +0.00(+0.00%)
May 12, 2017 4.350 4.400 4.250 4.400 219,071 +0.05(+1.15%)
May 11, 2017 4.400 4.400 4.250 4.350 302,168 -0.05(-1.14%)
May 10, 2017 4.250 4.500 4.100 4.400 558,733 +0.15(+3.53%)
May 09, 2017 4.350 4.400 4.000 4.250 1,300,245 -0.05(-1.16%)
May 08, 2017 4.650 4.650 4.250 4.300 632,460 -0.35(-7.53%)
May 05, 2017 4.900 5.050 4.500 4.650 892,296 -0.70(-13.08%)
May 04, 2017 5.500 5.550 5.200 5.350 474,595 -0.15(-2.73%)
May 03, 2017 5.600 5.675 5.400 5.500 360,664 -0.05(-0.90%)
May 02, 2017 5.600 5.700 5.500 5.550 329,287 -0.05(-0.89%)
May 01, 2017 5.450 5.700 5.350 5.600 593,977 +0.15(+2.75%)
Apr 28, 2017 5.700 5.800 5.400 5.450 373,535 -0.30(-5.22%)
Apr 27, 2017 5.900 6.075 5.600 5.750 528,358 -0.05(-0.86%)
Apr 26, 2017 5.500 5.950 5.500 5.800 640,070 +0.30(+5.45%)
Apr 25, 2017 5.550 5.900 5.500 5.500 455,420 +0.00(+0.00%)
Apr 24, 2017 5.450 5.550 5.250 5.500 473,286 +0.15(+2.80%)
Apr 21, 2017 5.500 5.600 5.350 5.350 323,128 -0.15(-2.73%)
Apr 20, 2017 5.600 5.750 5.400 5.500 733,028 +0.00(+0.00%)
Apr 19, 2017 5.150 5.600 5.100 5.500 622,555 +0.40(+7.84%)
Apr 18, 2017 5.050 5.200 4.900 5.100 284,600 +0.05(+0.99%)
Apr 17, 2017 4.800 5.100 4.800 5.050 317,669 +0.20(+4.12%)
Apr 13, 2017 5.000 5.150 4.850 4.850 431,523 -0.15(-3.00%)
Apr 12, 2017 5.150 5.250 5.000 5.000 212,915 -0.15(-2.91%)
Apr 11, 2017 5.150 5.250 4.850 5.150 958,455 +0.00(+0.00%)
Apr 10, 2017 5.200 5.475 5.125 5.150 657,635 -0.05(-0.96%)
Apr 07, 2017 5.300 5.350 5.100 5.200 423,458 -0.05(-0.95%)
Apr 06, 2017 5.150 5.450 5.050 5.250 637,261 +0.10(+1.94%)
Apr 05, 2017 5.150 5.450 5.100 5.150 575,534 +0.00(+0.00%)
Apr 04, 2017 5.400 5.425 5.050 5.150 673,612 -0.20(-3.74%)
Apr 03, 2017 5.650 5.800 5.325 5.350 837,408 -0.40(-6.96%)
Mar 31, 2017 5.650 5.850 5.600 5.750 421,751 +0.15(+2.68%)
Mar 30, 2017 5.850 6.050 5.600 5.600 1,124,109 -0.25(-4.27%)
Mar 29, 2017 5.550 6.000 5.400 5.850 1,079,106 +0.30(+5.41%)
Mar 28, 2017 5.650 5.800 5.500 5.550 643,770 -0.20(-3.48%)
Mar 27, 2017 5.400 5.850 5.150 5.750 873,690 +0.20(+3.60%)
Mar 24, 2017 5.700 5.800 5.500 5.550 451,085 -0.15(-2.63%)
Mar 23, 2017 5.650 5.800 5.500 5.700 555,239 +0.00(+0.00%)
Mar 22, 2017 5.600 5.800 5.400 5.700 1,049,373 +0.00(+0.00%)
Mar 21, 2017 5.700 5.875 5.650 5.700 981,229 -0.05(-0.87%)
Mar 20, 2017 6.000 6.050 5.650 5.750 1,361,619 -0.30(-4.96%)
Mar 17, 2017 6.100 6.400 5.900 6.050 1,742,947 -0.25(-3.97%)
Mar 16, 2017 5.700 6.550 5.625 6.300 2,441,217 +0.30(+5.00%)
Mar 15, 2017 7.000 7.050 5.600 6.000 3,813,799 -1.05(-14.89%)
Mar 14, 2017 8.050 8.100 6.900 7.050 2,075,772 -1.00(-12.42%)
Mar 13, 2017 8.350 8.400 7.800 8.050 1,221,450 -0.30(-3.59%)
Mar 10, 2017 8.500 8.550 8.250 8.350 775,545 +0.05(+0.60%)
Mar 09, 2017 8.400 8.650 8.058 8.300 2,142,479 +0.00(+0.00%)
Mar 08, 2017 8.000 8.500 7.950 8.300 2,259,876 +0.30(+3.75%)
Mar 07, 2017 7.700 8.000 7.600 8.000 1,148,252 +0.30(+3.90%)
Mar 06, 2017 7.800 7.900 7.550 7.700 1,342,102 -0.15(-1.91%)
Mar 03, 2017 7.500 7.900 7.450 7.850 1,145,186 +0.35(+4.67%)
Mar 02, 2017 7.900 7.900 7.400 7.500 1,767,193 -0.35(-4.46%)
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.