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 31, 2016 2.940 3.030 2.820 2.820 914,674 -0.05(-1.74%)
May 27, 2016 3.120 2.870 2.870 2.870 753,700 -0.19(-6.21%)
May 26, 2016 3.020 3.130 2.970 3.060 697,877 +0.07(+2.34%)
May 25, 2016 2.950 3.050 2.930 2.990 671,494 +0.07(+2.40%)
May 24, 2016 2.880 3.070 2.820 2.920 1,034,221 +0.09(+3.18%)
May 23, 2016 2.550 2.870 2.550 2.830 1,039,540 +0.31(+12.30%)
May 20, 2016 2.570 2.580 2.516 2.520 61,252 -0.01(-0.40%)
May 19, 2016 2.580 2.590 2.510 2.530 108,083 -0.05(-1.94%)
May 18, 2016 2.480 2.590 2.440 2.580 306,401 +0.07(+2.79%)
May 17, 2016 2.520 2.540 2.450 2.510 189,669 -0.04(-1.57%)
May 16, 2016 2.500 2.550 2.430 2.550 245,570 +0.07(+2.82%)
May 13, 2016 2.650 2.650 2.420 2.480 357,088 -0.17(-6.42%)
May 12, 2016 2.670 2.680 2.530 2.650 388,203 +0.03(+1.15%)
May 11, 2016 2.520 2.670 2.520 2.620 477,345 +0.10(+3.97%)
May 10, 2016 2.530 2.590 2.390 2.520 434,311 -0.06(-2.33%)
May 09, 2016 2.500 2.580 2.430 2.580 705,780 +0.18(+7.50%)
May 06, 2016 2.200 2.450 2.190 2.400 1,594,649 +0.38(+18.81%)
May 05, 2016 1.980 2.050 1.980 2.020 32,453 +0.07(+3.59%)
May 04, 2016 2.015 2.060 1.950 1.950 79,330 -0.09(-4.41%)
May 03, 2016 2.040 2.070 1.960 2.040 63,192 +0.00(+0.00%)
May 02, 2016 2.000 2.100 1.935 2.040 100,401 +0.04(+2.00%)
Apr 29, 2016 2.100 2.100 1.920 2.000 183,619 -0.07(-3.38%)
Apr 28, 2016 2.100 2.100 2.060 2.070 72,151 +0.01(+0.29%)
Apr 27, 2016 2.170 2.200 2.020 2.064 150,541 -0.09(-4.00%)
Apr 26, 2016 2.110 2.310 2.040 2.150 494,996 +0.02(+0.94%)
Apr 25, 2016 1.970 2.140 1.970 2.130 652,420 +0.18(+9.23%)
Apr 22, 2016 1.960 1.990 1.900 1.950 266,079 +0.00(+0.00%)
Apr 21, 2016 1.900 1.950 1.900 1.950 83,378 +0.05(+2.63%)
Apr 20, 2016 1.960 1.980 1.900 1.900 120,395 -0.10(-5.00%)
Apr 19, 2016 1.940 2.000 1.940 2.000 46,350 +0.05(+2.56%)
Apr 18, 2016 1.990 2.010 1.950 1.950 46,146 +0.00(+0.00%)
Apr 15, 2016 1.960 2.065 1.950 1.950 166,624 -0.05(-2.50%)
Apr 14, 2016 1.800 2.000 1.780 2.000 449,461 +0.21(+11.73%)
Apr 13, 2016 1.760 1.800 1.760 1.790 67,559 +0.03(+1.70%)
Apr 12, 2016 1.750 1.800 1.750 1.760 29,608 +0.00(+0.00%)
Apr 11, 2016 1.770 1.790 1.760 1.760 30,448 -0.02(-1.12%)
Apr 08, 2016 1.790 1.790 1.750 1.780 36,049 +0.04(+2.30%)
Apr 07, 2016 1.700 1.770 1.700 1.740 58,437 +0.04(+2.35%)
Apr 06, 2016 1.728 1.760 1.700 1.700 16,332 +0.00(+0.00%)
Apr 05, 2016 1.750 1.770 1.700 1.700 66,694 -0.08(-4.49%)
Apr 04, 2016 1.790 1.800 1.770 1.780 27,097 +0.02(+1.13%)
Apr 01, 2016 1.700 1.790 1.700 1.760 222,123 +0.06(+3.53%)
Mar 31, 2016 1.700 1.740 1.700 1.700 80,525 -0.01(-0.58%)
Mar 30, 2016 1.700 1.720 1.698 1.710 54,512 +0.06(+3.64%)
Mar 29, 2016 1.680 1.700 1.650 1.650 47,728 -0.01(-0.60%)
Mar 28, 2016 1.560 1.680 1.560 1.660 61,215 +0.07(+4.40%)
Mar 24, 2016 1.610 1.590 1.590 1.590 54,200 -0.02(-1.24%)
Mar 23, 2016 1.661 1.670 1.610 1.610 63,435 -0.05(-3.01%)
Mar 22, 2016 1.700 1.710 1.650 1.660 45,558 -0.03(-1.77%)
Mar 21, 2016 1.680 1.720 1.660 1.690 121,184 +0.05(+3.04%)
Mar 18, 2016 1.630 1.682 1.599 1.640 81,962 +0.02(+1.23%)
Mar 17, 2016 1.611 1.660 1.530 1.620 112,624 +0.02(+1.15%)
Mar 16, 2016 1.720 1.720 1.520 1.602 740,089 +0.23(+16.91%)
Mar 15, 2016 1.420 1.420 1.370 1.370 7,302 -0.02(-1.44%)
Mar 14, 2016 1.420 1.420 1.390 1.390 12,527 -0.01(-0.86%)
Mar 11, 2016 1.400 1.420 1.400 1.402 22,670 +0.00(+0.14%)
Mar 10, 2016 1.360 1.400 1.350 1.400 18,341 +0.04(+2.94%)
Mar 09, 2016 1.370 1.370 1.330 1.360 33,543 -0.01(-0.73%)
Mar 08, 2016 1.370 1.420 1.370 1.370 14,459 +0.00(+0.00%)
Mar 07, 2016 1.350 1.440 1.350 1.370 30,498 +0.00(+0.00%)
Mar 04, 2016 1.310 1.430 1.310 1.370 42,413 +0.05(+3.79%)
Mar 03, 2016 1.370 1.420 1.320 1.320 20,306 -0.06(-4.35%)
Mar 02, 2016 1.370 1.420 1.340 1.380 90,801 +0.02(+1.46%)
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.