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 24, 2011 0.3700 0.3899 0.3700 0.3868 39,237 +0.01(+2.46%)
May 23, 2011 0.3799 0.3799 0.3700 0.3775 21,574 +0.01(+2.03%)
May 20, 2011 0.3705 0.3800 0.3700 0.3700 62,651 -0.02(-3.90%)
May 19, 2011 0.3900 0.3999 0.3701 0.3850 66,591 -0.01(-3.46%)
May 18, 2011 0.4100 0.4200 0.3895 0.3988 28,184 +0.02(+4.92%)
May 17, 2011 0.3933 0.4100 0.3801 0.3801 27,575 -0.02(-4.98%)
May 16, 2011 0.4000 0.4049 0.3901 0.4000 20,900 -0.01(-1.23%)
May 13, 2011 0.4109 0.4169 0.3918 0.4050 12,736 -0.00(-1.22%)
May 12, 2011 0.4169 0.4169 0.4086 0.4100 9,735 +0.01(+2.19%)
May 11, 2011 0.4000 0.4169 0.4000 0.4012 3,745 -0.01(-3.33%)
May 10, 2011 0.4185 0.4200 0.4000 0.4150 10,383 +0.01(+1.22%)
May 09, 2011 0.4200 0.4200 0.4000 0.4100 20,000 +0.02(+5.13%)
May 06, 2011 0.4100 0.4185 0.3900 0.3900 68,139 -0.02(-4.90%)
May 05, 2011 0.4450 0.4450 0.4101 0.4101 34,200 -0.03(-6.75%)
May 04, 2011 0.4310 0.4400 0.4310 0.4398 3,910 -0.01(-2.27%)
May 03, 2011 0.4500 0.4566 0.4130 0.4500 94,457 +0.00(+0.00%)
May 02, 2011 0.4350 0.4500 0.4350 0.4500 228,860 +0.03(+7.14%)
Apr 29, 2011 0.4200 0.4200 0.4160 0.4200 40,779 +0.01(+1.23%)
Apr 28, 2011 0.4200 0.4200 0.4001 0.4149 21,918 -0.01(-1.19%)
Apr 27, 2011 0.4150 0.4200 0.4150 0.4199 17,378 +0.01(+2.41%)
Apr 26, 2011 0.4200 0.4200 0.4100 0.4100 58,866 -0.01(-2.38%)
Apr 25, 2011 0.4200 0.4200 0.4150 0.4200 62,597 +0.01(+2.44%)
Apr 21, 2011 0.4100 0.4200 0.4010 0.4100 27,576 +0.02(+4.03%)
Apr 20, 2011 0.4200 0.4200 0.3941 0.3941 39,204 -0.02(-3.85%)
Apr 19, 2011 0.4200 0.4200 0.4000 0.4099 54,739 -0.01(-1.23%)
Apr 18, 2011 0.4000 0.4200 0.3850 0.4150 189,671 +0.03(+9.18%)
Apr 15, 2011 0.3800 0.3990 0.3800 0.3801 30,679 +0.00(+0.05%)
Apr 14, 2011 0.3740 0.3923 0.3600 0.3799 39,162 -0.01(-3.58%)
Apr 13, 2011 0.4000 0.4000 0.3901 0.3940 5,450 -0.00(-1.10%)
Apr 12, 2011 0.3940 0.4000 0.3940 0.3984 40,253 +0.00(+0.23%)
Apr 11, 2011 0.4000 0.4000 0.3900 0.3975 45,633 +0.00(+0.03%)
Apr 08, 2011 0.4000 0.4000 0.3910 0.3974 25,250 +0.01(+3.30%)
Apr 07, 2011 0.3950 0.4000 0.3847 0.3847 21,240 -0.01(-1.61%)
Apr 06, 2011 0.4000 0.4000 0.3805 0.3910 11,403 -0.01(-2.25%)
Apr 05, 2011 0.3900 0.4000 0.3800 0.4000 10,775 +0.01(+1.65%)
Apr 04, 2011 0.4000 0.4000 0.3750 0.3935 187,357 +0.00(+0.90%)
Apr 01, 2011 0.3900 0.4000 0.3700 0.3900 35,119 +0.01(+2.63%)
Mar 31, 2011 0.3300 0.3800 0.3300 0.3800 221,454 +0.05(+15.19%)
Mar 30, 2011 0.3300 0.3300 0.3299 0.3299 10,809 +0.00(+0.15%)
Mar 29, 2011 0.3299 0.3300 0.3200 0.3294 28,698 -0.01(-1.64%)
Mar 28, 2011 0.3300 0.3349 0.3280 0.3349 7,993 +0.00(+1.48%)
Mar 25, 2011 0.3300 0.3300 0.3220 0.3300 30,725 +0.00(+0.00%)
Mar 24, 2011 0.3500 0.3500 0.3300 0.3300 51,500 -0.02(-5.71%)
Mar 23, 2011 0.3599 0.3700 0.3304 0.3500 15,100 +0.00(+0.00%)
Mar 22, 2011 0.3700 0.3700 0.3301 0.3500 24,477 +0.00(+0.00%)
Mar 21, 2011 0.3500 0.3600 0.3306 0.3500 3,551 +0.03(+8.70%)
Mar 18, 2011 0.3550 0.3600 0.3220 0.3220 40,900 -0.03(-9.55%)
Mar 17, 2011 0.3560 0.3600 0.3560 0.3560 1,700 -0.00(-0.17%)
Mar 16, 2011 0.3400 0.3600 0.3400 0.3566 20,798 +0.02(+4.88%)
Mar 15, 2011 0.3350 0.3415 0.3350 0.3400 27,700 -0.00(-0.44%)
Mar 14, 2011 0.3415 0.3590 0.3415 0.3415 910 -0.01(-2.46%)
Mar 11, 2011 0.3600 0.3600 0.3360 0.3501 40,615 -0.00(-1.10%)
Mar 10, 2011 0.3700 0.3700 0.3502 0.3540 3,500 +0.00(+1.14%)
Mar 09, 2011 0.3460 0.3600 0.3460 0.3500 9,273 +0.01(+1.45%)
Mar 08, 2011 0.3315 0.3550 0.3315 0.3450 4,700 +0.00(+1.41%)
Mar 07, 2011 0.3450 0.3500 0.3400 0.3402 17,750 +0.00(+0.06%)
Mar 04, 2011 0.3300 0.3500 0.3185 0.3400 31,077 +0.00(+0.00%)
Mar 03, 2011 0.3225 0.3500 0.3225 0.3400 17,270 -0.01(-2.86%)
Mar 02, 2011 0.3300 0.3600 0.3200 0.3500 89,664 +0.01(+3.46%)
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.