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 29, 2016 1.270 1.270 1.160 1.190 24,866 -0.03(-2.46%)
Feb 26, 2016 1.214 1.290 1.210 1.220 23,349 +0.01(+0.83%)
Feb 25, 2016 1.220 1.220 1.170 1.210 43,296 -0.02(-1.63%)
Feb 23, 2016 1.200 1.230 1.230 1.230 32,100 -0.01(-0.81%)
Feb 22, 2016 1.240 1.260 1.210 1.240 20,903 +0.03(+2.48%)
Feb 19, 2016 1.190 1.260 1.190 1.210 89,387 +0.04(+3.42%)
Feb 18, 2016 1.210 1.230 1.170 1.170 115,872 -0.07(-5.65%)
Feb 17, 2016 1.230 1.305 1.180 1.240 233,796 -0.02(-1.59%)
Feb 16, 2016 1.220 1.270 1.190 1.260 36,253 +0.04(+3.28%)
Feb 12, 2016 1.160 1.220 1.220 1.220 75,600 +0.07(+6.09%)
Feb 11, 2016 1.160 1.180 1.130 1.150 71,538 -0.03(-2.54%)
Feb 10, 2016 1.210 1.219 1.173 1.180 39,559 -0.02(-1.67%)
Feb 09, 2016 1.240 1.240 1.200 1.200 71,450 -0.02(-1.64%)
Feb 08, 2016 1.210 1.310 1.210 1.220 40,274 -0.06(-4.69%)
Feb 05, 2016 1.320 1.320 1.260 1.280 25,845 -0.01(-0.90%)
Feb 04, 2016 1.320 1.350 1.290 1.292 40,702 +0.01(+0.91%)
Feb 03, 2016 1.330 1.340 1.270 1.280 20,913 -0.02(-1.54%)
Feb 02, 2016 1.330 1.330 1.300 1.300 23,223 -0.03(-2.26%)
Feb 01, 2016 1.300 1.330 1.300 1.330 10,377 +0.05(+3.91%)
Jan 29, 2016 1.290 1.340 1.280 1.280 43,170 -0.02(-1.54%)
Jan 28, 2016 1.270 1.329 1.270 1.300 16,913 +0.01(+0.78%)
Jan 27, 2016 1.260 1.340 1.260 1.290 16,752 +0.01(+0.78%)
Jan 26, 2016 1.280 1.337 1.270 1.280 102,923 +0.00(+0.00%)
Jan 25, 2016 1.250 1.380 1.250 1.280 46,907 +0.04(+3.23%)
Jan 22, 2016 1.340 1.350 1.200 1.240 209,678 -0.07(-5.57%)
Jan 21, 2016 1.330 1.350 1.310 1.313 20,614 -0.01(-0.52%)
Jan 20, 2016 1.310 1.330 1.250 1.320 34,816 +0.01(+0.76%)
Jan 19, 2016 1.350 1.350 1.180 1.310 126,313 -0.05(-3.68%)
Jan 15, 2016 1.400 1.360 1.360 1.360 33,400 -0.04(-2.86%)
Jan 14, 2016 1.380 1.400 1.360 1.400 35,103 +0.05(+3.70%)
Jan 13, 2016 1.400 1.410 1.330 1.350 44,022 -0.04(-2.99%)
Jan 12, 2016 1.432 1.450 1.390 1.392 45,773 -0.00(-0.06%)
Jan 11, 2016 1.430 1.430 1.390 1.392 39,145 -0.02(-1.25%)
Jan 08, 2016 1.420 1.430 1.410 1.410 40,385 -0.03(-2.08%)
Jan 07, 2016 1.430 1.470 1.430 1.440 25,709 -0.02(-1.36%)
Jan 06, 2016 1.483 1.483 1.450 1.460 25,655 -0.02(-1.36%)
Jan 05, 2016 1.470 1.490 1.470 1.480 15,637 +0.00(+0.00%)
Jan 04, 2016 1.550 1.550 1.470 1.480 31,408 -0.07(-4.52%)
Dec 31, 2015 1.500 1.550 1.550 1.550 55,400 +0.04(+2.54%)
Dec 30, 2015 1.490 1.520 1.490 1.512 31,811 -0.01(-0.55%)
Dec 29, 2015 1.500 1.530 1.480 1.520 62,606 +0.02(+1.33%)
Dec 28, 2015 1.490 1.520 1.490 1.500 37,641 -0.03(-1.93%)
Dec 24, 2015 1.500 1.530 1.530 1.530 13,300 -0.00(-0.03%)
Dec 23, 2015 1.486 1.530 1.470 1.530 34,538 +0.06(+4.08%)
Dec 22, 2015 1.480 1.480 1.460 1.470 58,345 -0.02(-1.24%)
Dec 21, 2015 1.550 1.550 1.450 1.488 73,582 -0.06(-3.97%)
Dec 18, 2015 1.530 1.550 1.440 1.550 131,699 +0.02(+1.31%)
Dec 17, 2015 1.538 1.540 1.530 1.530 10,350 +0.00(+0.00%)
Dec 16, 2015 1.510 1.550 1.510 1.530 96,114 -0.03(-1.92%)
Dec 15, 2015 1.510 1.570 1.500 1.560 30,525 +0.05(+3.31%)
Dec 14, 2015 1.520 1.570 1.500 1.510 46,660 -0.02(-1.31%)
Dec 11, 2015 1.590 1.600 1.530 1.530 97,876 -0.07(-4.38%)
Dec 10, 2015 1.590 1.612 1.590 1.600 23,968 +0.01(+0.63%)
Dec 09, 2015 1.590 1.626 1.590 1.590 3,988 -0.01(-0.63%)
Dec 08, 2015 1.600 1.630 1.580 1.600 43,748 +0.00(+0.00%)
Dec 07, 2015 1.650 1.659 1.600 1.600 111,663 -0.06(-3.61%)
Dec 04, 2015 1.670 1.680 1.650 1.660 20,395 +0.00(+0.00%)
Dec 03, 2015 1.670 1.685 1.660 1.660 8,320 -0.02(-1.19%)
Dec 02, 2015 1.700 1.720 1.670 1.680 46,900 +0.00(+0.00%)
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.