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 (%)
Jun 30, 2015 1.670 1.730 1.653 1.660 40,887 -0.04(-2.35%)
Jun 29, 2015 1.750 1.790 1.650 1.700 98,253 -0.05(-2.86%)
Jun 26, 2015 1.600 1.750 1.600 1.750 122,175 +0.12(+7.36%)
Jun 25, 2015 1.650 1.650 1.620 1.630 26,545 -0.01(-0.61%)
Jun 24, 2015 1.620 1.640 1.590 1.640 57,038 -0.01(-0.61%)
Jun 23, 2015 1.600 1.650 1.553 1.650 89,965 +0.05(+3.12%)
Jun 22, 2015 1.560 1.600 1.550 1.600 32,274 +0.01(+0.63%)
Jun 19, 2015 1.530 1.590 1.530 1.590 35,673 +0.07(+4.61%)
Jun 18, 2015 1.510 1.590 1.500 1.520 45,800 -0.04(-2.56%)
Jun 17, 2015 1.550 1.560 1.520 1.560 11,188 +0.02(+1.30%)
Jun 16, 2015 1.560 1.590 1.530 1.540 52,454 -0.02(-1.28%)
Jun 15, 2015 1.540 1.560 1.510 1.560 38,006 +0.00(+0.00%)
Jun 12, 2015 1.540 1.560 1.510 1.560 24,018 +0.02(+1.30%)
Jun 11, 2015 1.550 1.560 1.520 1.540 26,662 -0.01(-0.65%)
Jun 10, 2015 1.544 1.560 1.510 1.550 52,061 +0.03(+1.97%)
Jun 09, 2015 1.500 1.540 1.500 1.520 38,494 +0.00(+0.00%)
Jun 08, 2015 1.550 1.555 1.510 1.520 38,282 -0.03(-1.94%)
Jun 05, 2015 1.490 1.550 1.490 1.550 88,911 +0.07(+4.73%)
Jun 04, 2015 1.450 1.550 1.438 1.480 297,480 +0.03(+2.07%)
Jun 03, 2015 1.440 1.450 1.410 1.450 45,753 +0.02(+1.40%)
Jun 02, 2015 1.410 1.430 1.390 1.430 21,320 +0.02(+1.42%)
Jun 01, 2015 1.380 1.410 1.380 1.410 71,646 +0.03(+2.17%)
May 29, 2015 1.410 1.420 1.370 1.380 21,514 -0.02(-1.43%)
May 28, 2015 1.430 1.430 1.330 1.400 119,292 -0.01(-0.71%)
May 27, 2015 1.410 1.430 1.400 1.410 51,911 -0.02(-1.40%)
May 26, 2015 1.500 1.520 1.410 1.430 270,411 -0.04(-2.72%)
May 22, 2015 1.400 1.470 1.470 1.470 233,500 +0.11(+8.09%)
May 21, 2015 1.310 1.360 1.300 1.360 119,585 +0.03(+2.26%)
May 20, 2015 1.310 1.377 1.280 1.330 170,098 -0.01(-0.75%)
May 19, 2015 1.350 1.379 1.200 1.340 305,137 -0.04(-2.98%)
May 18, 2015 1.400 1.460 1.380 1.381 161,725 -0.09(-6.04%)
May 15, 2015 1.530 1.540 1.400 1.470 756,150 -0.19(-11.45%)
May 14, 2015 1.690 1.710 1.660 1.660 57,332 -0.03(-1.78%)
May 13, 2015 1.700 1.720 1.690 1.690 35,120 -0.01(-0.59%)
May 12, 2015 1.730 1.731 1.700 1.700 143,120 -0.03(-1.73%)
May 11, 2015 1.670 1.740 1.670 1.730 60,740 +0.03(+1.76%)
May 08, 2015 1.694 1.720 1.680 1.700 31,135 -0.01(-0.58%)
May 07, 2015 1.689 1.720 1.680 1.710 60,941 +0.02(+1.18%)
May 06, 2015 1.680 1.710 1.680 1.690 31,070 +0.00(+0.01%)
May 05, 2015 1.710 1.720 1.680 1.690 28,126 -0.03(-1.74%)
May 04, 2015 1.660 1.720 1.660 1.720 56,530 +0.06(+3.61%)
May 01, 2015 1.670 1.690 1.660 1.660 157,373 -0.01(-0.60%)
Apr 30, 2015 1.691 1.702 1.670 1.670 46,157 -0.01(-0.60%)
Apr 29, 2015 1.700 1.720 1.670 1.680 63,008 +0.00(+0.00%)
Apr 28, 2015 1.680 1.710 1.680 1.680 59,327 +0.00(+0.00%)
Apr 27, 2015 1.700 1.720 1.670 1.680 135,448 +0.00(+0.00%)
Apr 24, 2015 1.720 1.720 1.660 1.680 98,389 -0.02(-1.18%)
Apr 23, 2015 1.650 1.720 1.650 1.700 118,335 +0.03(+1.80%)
Apr 22, 2015 1.700 1.740 1.670 1.670 146,859 -0.04(-2.34%)
Apr 21, 2015 1.790 1.790 1.700 1.710 138,058 -0.06(-3.39%)
Apr 20, 2015 1.820 1.830 1.770 1.770 111,491 -0.03(-1.67%)
Apr 17, 2015 1.840 1.860 1.780 1.800 64,983 -0.03(-1.64%)
Apr 16, 2015 1.860 1.870 1.830 1.830 61,922 -0.06(-3.17%)
Apr 15, 2015 1.820 1.900 1.820 1.890 38,612 +0.04(+1.99%)
Apr 14, 2015 1.820 1.870 1.810 1.853 46,794 +0.04(+2.39%)
Apr 13, 2015 1.840 1.850 1.810 1.810 95,930 -0.05(-2.69%)
Apr 10, 2015 1.850 1.870 1.830 1.860 24,880 +0.02(+1.09%)
Apr 09, 2015 1.860 1.890 1.820 1.840 96,362 -0.03(-1.60%)
Apr 08, 2015 1.900 1.900 1.860 1.870 44,601 -0.03(-1.58%)
Apr 07, 2015 1.900 1.910 1.880 1.900 128,313 +0.02(+1.06%)
Apr 06, 2015 1.930 1.950 1.880 1.880 86,869 -0.11(-5.53%)
Apr 02, 2015 2.010 1.990 1.990 1.990 69,400 -0.02(-1.00%)
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.