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 28, 2004 0.5600 0.5800 0.5500 0.5600 89,800 +0.01(+1.82%)
May 27, 2004 0.5500 0.5700 0.5400 0.5500 237,900 +0.00(+0.00%)
May 26, 2004 0.5600 0.6000 0.5400 0.5500 299,500 -0.02(-3.51%)
May 25, 2004 0.7100 0.7100 0.5100 0.5700 911,000 -0.14(-19.72%)
May 24, 2004 0.7000 0.7200 0.6700 0.7100 48,400 +0.01(+1.43%)
May 21, 2004 0.6800 0.7000 0.6800 0.7000 45,300 +0.00(+0.00%)
May 20, 2004 0.7000 0.7000 0.6700 0.7000 69,400 +0.00(+0.00%)
May 19, 2004 0.7100 0.7400 0.7000 0.7000 77,800 -0.01(-1.41%)
May 18, 2004 0.7500 0.7700 0.7000 0.7100 136,000 -0.04(-5.33%)
May 17, 2004 0.7800 0.7800 0.7300 0.7500 99,700 -0.02(-2.60%)
May 14, 2004 0.6800 0.8300 0.6500 0.7700 1,226,000 +0.09(+13.24%)
May 13, 2004 0.6500 0.6800 0.6500 0.6800 54,200 +0.01(+1.49%)
May 12, 2004 0.6600 0.6800 0.6500 0.6700 51,700 +0.02(+3.08%)
May 11, 2004 0.6600 0.6700 0.6300 0.6500 36,700 -0.02(-2.99%)
May 10, 2004 0.6800 0.6900 0.6500 0.6700 76,800 -0.02(-2.90%)
May 07, 2004 0.6700 0.6900 0.6400 0.6900 133,400 +0.01(+1.47%)
May 06, 2004 0.6900 0.6900 0.6700 0.6800 24,700 +0.00(+0.00%)
May 05, 2004 0.6800 0.7000 0.6800 0.6800 26,000 +0.00(+0.00%)
May 04, 2004 0.7000 0.7100 0.6800 0.6800 31,900 -0.03(-4.23%)
May 03, 2004 0.6800 0.7100 0.6700 0.7100 50,900 +0.02(+2.90%)
Apr 30, 2004 0.7200 0.7400 0.6800 0.6900 65,900 -0.01(-1.43%)
Apr 29, 2004 0.7200 0.7300 0.7000 0.7000 43,500 +0.00(+0.00%)
Apr 28, 2004 0.7600 0.7600 0.7000 0.7000 100,000 -0.05(-6.67%)
Apr 27, 2004 0.7400 0.7700 0.7200 0.7500 131,000 +0.02(+2.74%)
Apr 26, 2004 0.7000 0.7600 0.6800 0.7300 95,400 +0.04(+5.80%)
Apr 23, 2004 0.7200 0.7200 0.6800 0.6900 20,500 -0.02(-2.82%)
Apr 22, 2004 0.7000 0.7100 0.6800 0.7100 34,500 +0.04(+5.97%)
Apr 21, 2004 0.6900 0.7200 0.6700 0.6700 63,100 -0.02(-2.90%)
Apr 20, 2004 0.7000 0.7300 0.6900 0.6900 56,100 -0.04(-5.48%)
Apr 19, 2004 0.7300 0.7400 0.7000 0.7300 37,500 -0.02(-2.67%)
Apr 16, 2004 0.7200 0.7600 0.6900 0.7500 45,500 +0.03(+4.17%)
Apr 15, 2004 0.7100 0.7400 0.7000 0.7200 71,100 +0.02(+2.86%)
Apr 14, 2004 0.6900 0.7700 0.6600 0.7000 210,800 +0.01(+1.45%)
Apr 13, 2004 0.7300 0.7500 0.6900 0.6900 246,800 -0.03(-4.17%)
Apr 12, 2004 0.5900 0.7300 0.5900 0.7200 335,100 +0.11(+18.03%)
Apr 08, 2004 0.6000 0.6100 0.5900 0.6100 20,700 +0.02(+3.39%)
Apr 07, 2004 0.6200 0.6200 0.5900 0.5900 13,800 -0.03(-4.84%)
Apr 06, 2004 0.6100 0.6200 0.5900 0.6200 17,100 +0.01(+1.64%)
Apr 05, 2004 0.6100 0.6300 0.6000 0.6100 52,500 +0.00(+0.00%)
Apr 02, 2004 0.6200 0.6300 0.6100 0.6100 21,700 +0.00(+0.00%)
Apr 01, 2004 0.6200 0.6400 0.6100 0.6100 24,500 -0.01(-1.61%)
Mar 31, 2004 0.6400 0.6500 0.6100 0.6200 52,300 -0.01(-1.59%)
Mar 30, 2004 0.6200 0.6300 0.6200 0.6300 9,500 +0.00(+0.00%)
Mar 29, 2004 0.6500 0.6500 0.6100 0.6300 59,600 -0.02(-3.08%)
Mar 26, 2004 0.6600 0.6800 0.6400 0.6500 51,400 -0.02(-2.99%)
Mar 25, 2004 0.6500 0.6900 0.6400 0.6700 62,100 +0.03(+4.69%)
Mar 24, 2004 0.6700 0.6700 0.6300 0.6400 47,800 +0.00(+0.00%)
Mar 23, 2004 0.6200 0.6800 0.6200 0.6400 218,000 +0.03(+4.92%)
Mar 22, 2004 0.5900 0.6200 0.5900 0.6100 21,000 +0.02(+3.39%)
Mar 19, 2004 0.6100 0.6100 0.5800 0.5900 12,700 -0.01(-1.67%)
Mar 18, 2004 0.6000 0.6000 0.5900 0.6000 19,000 -0.01(-1.64%)
Mar 17, 2004 0.6000 0.6100 0.5800 0.6100 47,400 +0.01(+1.67%)
Mar 16, 2004 0.5800 0.6000 0.5800 0.6000 45,500 +0.02(+3.45%)
Mar 15, 2004 0.5900 0.6100 0.5800 0.5800 57,800 -0.01(-1.69%)
Mar 12, 2004 0.6000 0.6000 0.5800 0.5900 9,900 -0.01(-1.67%)
Mar 11, 2004 0.6000 0.6100 0.5700 0.6000 96,000 +0.01(+1.69%)
Mar 10, 2004 0.6000 0.6200 0.5900 0.5900 35,500 -0.02(-3.28%)
Mar 09, 2004 0.5900 0.6100 0.5800 0.6100 37,900 +0.01(+1.67%)
Mar 08, 2004 0.6100 0.6300 0.5900 0.6000 45,200 +0.00(+0.00%)
Mar 05, 2004 0.6100 0.6200 0.5900 0.6000 84,900 -0.01(-1.64%)
Mar 04, 2004 0.6100 0.6300 0.6000 0.6100 62,900 -0.02(-3.17%)
Mar 03, 2004 0.6500 0.6500 0.6300 0.6300 36,200 -0.02(-3.08%)
Mar 02, 2004 0.6400 0.6500 0.6400 0.6500 12,300 +0.01(+1.56%)
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.