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 (%)
Sep 30, 2013 1.750 1.770 1.680 1.710 95,903 -0.04(-2.28%)
Sep 27, 2013 1.660 1.800 1.660 1.750 294,603 +0.08(+4.79%)
Sep 26, 2013 1.680 1.700 1.660 1.670 76,299 -0.02(-1.18%)
Sep 25, 2013 1.710 1.710 1.670 1.690 68,655 -0.04(-2.31%)
Sep 24, 2013 1.670 1.740 1.660 1.730 127,323 +0.03(+1.76%)
Sep 23, 2013 1.700 1.750 1.680 1.700 66,823 -0.03(-1.73%)
Sep 20, 2013 1.700 1.730 1.680 1.730 62,532 +0.01(+0.58%)
Sep 19, 2013 1.710 1.740 1.700 1.720 73,099 -0.02(-1.15%)
Sep 18, 2013 1.730 1.790 1.700 1.740 43,907 +0.00(+0.00%)
Sep 17, 2013 1.790 1.800 1.720 1.740 74,001 -0.05(-2.79%)
Sep 16, 2013 1.780 1.800 1.780 1.790 42,426 -0.01(-0.56%)
Sep 13, 2013 1.820 1.820 1.780 1.800 69,870 -0.01(-0.55%)
Sep 12, 2013 1.800 1.820 1.780 1.810 87,402 +0.01(+0.56%)
Sep 11, 2013 1.820 1.820 1.800 1.800 42,044 -0.02(-1.10%)
Sep 10, 2013 1.830 1.850 1.800 1.820 157,206 +0.03(+1.68%)
Sep 09, 2013 1.700 1.800 1.690 1.790 121,964 +0.10(+5.92%)
Sep 06, 2013 1.740 1.740 1.650 1.690 61,702 +0.00(+0.00%)
Sep 05, 2013 1.680 1.750 1.650 1.690 66,557 +0.03(+1.81%)
Sep 04, 2013 1.740 1.740 1.640 1.660 178,003 -0.08(-4.60%)
Sep 03, 2013 1.800 1.840 1.710 1.740 176,989 -0.06(-3.33%)
Aug 30, 2013 1.810 1.820 1.720 1.800 128,023 -0.02(-1.10%)
Aug 29, 2013 1.610 1.840 1.610 1.820 363,555 +0.19(+11.66%)
Aug 28, 2013 1.640 1.680 1.580 1.630 143,572 -0.09(-5.23%)
Aug 27, 2013 1.720 1.760 1.650 1.720 270,912 +0.02(+1.18%)
Aug 26, 2013 1.590 1.750 1.570 1.700 466,526 +0.10(+6.25%)
Aug 23, 2013 1.530 1.600 1.530 1.600 112,985 +0.09(+5.96%)
Aug 22, 2013 1.510 1.520 1.500 1.510 213,676 +0.04(+2.72%)
Aug 21, 2013 1.530 1.530 1.450 1.470 206,371 -0.04(-2.65%)
Aug 20, 2013 1.520 1.540 1.510 1.510 205,108 -0.03(-1.95%)
Aug 19, 2013 1.620 1.620 1.540 1.540 193,069 -0.08(-4.94%)
Aug 16, 2013 1.710 1.733 1.580 1.620 377,869 -0.05(-2.99%)
Aug 15, 2013 1.730 1.737 1.660 1.670 293,183 -0.06(-3.47%)
Aug 14, 2013 1.780 2.000 1.450 1.730 1,913,480 -0.43(-19.91%)
Aug 13, 2013 2.170 2.230 2.150 2.160 105,236 -0.01(-0.46%)
Aug 12, 2013 2.250 2.250 2.150 2.170 95,994 -0.05(-2.25%)
Aug 09, 2013 2.180 2.240 2.160 2.220 75,718 +0.02(+0.91%)
Aug 08, 2013 2.220 2.270 2.180 2.200 105,723 -0.02(-0.90%)
Aug 07, 2013 2.150 2.230 2.150 2.220 83,295 +0.06(+2.78%)
Aug 06, 2013 2.180 2.190 2.151 2.160 84,408 -0.02(-0.92%)
Aug 05, 2013 2.140 2.199 2.120 2.180 118,218 +0.03(+1.40%)
Aug 02, 2013 2.190 2.190 2.150 2.150 104,485 -0.03(-1.38%)
Aug 01, 2013 2.150 2.220 2.150 2.180 235,062 +0.03(+1.40%)
Jul 31, 2013 2.160 2.200 2.150 2.150 116,511 -0.03(-1.38%)
Jul 30, 2013 2.120 2.180 2.110 2.180 96,973 +0.06(+2.83%)
Jul 29, 2013 2.190 2.190 2.110 2.120 160,888 -0.07(-3.20%)
Jul 26, 2013 2.181 2.260 2.181 2.190 181,326 -0.01(-0.45%)
Jul 25, 2013 2.220 2.223 2.160 2.200 106,748 -0.05(-2.22%)
Jul 24, 2013 2.240 2.250 2.190 2.250 76,948 +0.01(+0.45%)
Jul 23, 2013 2.280 2.290 2.230 2.240 121,568 -0.07(-3.03%)
Jul 22, 2013 2.310 2.350 2.250 2.310 60,918 +0.01(+0.43%)
Jul 19, 2013 2.253 2.300 2.253 2.300 42,965 +0.06(+2.68%)
Jul 18, 2013 2.260 2.350 2.240 2.240 148,597 -0.02(-0.88%)
Jul 17, 2013 2.310 2.310 2.230 2.260 25,197 +0.00(+0.00%)
Jul 16, 2013 2.270 2.280 2.230 2.260 61,603 +0.00(+0.00%)
Jul 15, 2013 2.260 2.320 2.260 2.260 116,448 +0.00(+0.00%)
Jul 12, 2013 2.300 2.330 2.250 2.260 79,300 -0.06(-2.59%)
Jul 11, 2013 2.380 2.390 2.260 2.320 127,753 -0.05(-2.11%)
Jul 10, 2013 2.280 2.370 2.260 2.370 114,671 +0.13(+5.80%)
Jul 09, 2013 2.190 2.320 2.180 2.240 196,442 +0.06(+2.75%)
Jul 08, 2013 2.250 2.280 2.180 2.180 121,071 -0.10(-4.39%)
Jul 05, 2013 2.220 2.340 2.162 2.280 82,884 +0.04(+1.79%)
Jul 03, 2013 2.320 2.360 2.210 2.240 58,193 -0.08(-3.45%)
Jul 02, 2013 2.110 2.410 2.110 2.320 343,818 +0.22(+10.48%)
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.