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 30, 2008 0.5510 0.5510 0.5400 0.5500 11,298 -0.01(-1.79%)
May 29, 2008 0.5500 0.5600 0.5500 0.5600 2,900 +0.01(+1.82%)
May 28, 2008 0.5600 0.5600 0.5400 0.5500 8,930 -0.02(-3.51%)
May 27, 2008 0.5500 0.5700 0.5500 0.5700 6,600 +0.04(+7.55%)
May 26, 2008 0.5500 0.5700 0.5300 0.5300 0 +0.00(+0.00%)
May 23, 2008 0.5500 0.5700 0.5300 0.5300 14,696 -0.03(-5.36%)
May 22, 2008 0.5500 0.5600 0.5100 0.5600 19,100 +0.04(+7.49%)
May 21, 2008 0.5200 0.5300 0.5000 0.5210 26,470 +0.00(+0.19%)
May 20, 2008 0.5100 0.5500 0.5100 0.5200 12,617 -0.02(-3.70%)
May 19, 2008 0.5500 0.5500 0.5300 0.5400 2,400 +0.01(+1.50%)
May 16, 2008 0.5500 0.5500 0.5300 0.5320 3,275 -0.02(-3.27%)
May 15, 2008 0.5200 0.5500 0.5101 0.5500 6,500 +0.00(+0.00%)
May 14, 2008 0.5320 0.5600 0.5100 0.5500 13,900 +0.00(+0.00%)
May 13, 2008 0.5500 0.5800 0.5500 0.5500 30,600 +0.00(+0.00%)
May 12, 2008 0.5800 0.5800 0.5100 0.5500 16,743 +0.00(+0.00%)
May 09, 2008 0.5100 0.5700 0.5100 0.5500 2,900 +0.02(+3.77%)
May 08, 2008 0.5400 0.5800 0.5200 0.5300 11,900 -0.01(-1.85%)
May 07, 2008 0.5400 0.5700 0.5400 0.5400 3,600 -0.04(-7.69%)
May 06, 2008 0.5900 0.5900 0.5300 0.5850 6,539 -0.01(-0.85%)
May 05, 2008 0.5600 0.5900 0.5600 0.5900 12,661 +0.01(+1.72%)
May 02, 2008 0.5500 0.5800 0.5500 0.5800 46,900 +0.00(+0.00%)
May 01, 2008 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Apr 30, 2008 0.5800 0.5800 0.5600 0.5800 2,700 +0.00(+0.00%)
Apr 29, 2008 0.5800 0.5996 0.5500 0.5800 1,525 +0.03(+5.45%)
Apr 28, 2008 0.5500 0.5800 0.5300 0.5500 31,600 -0.01(-1.79%)
Apr 25, 2008 0.5590 0.5800 0.5400 0.5600 43,200 +0.00(+0.00%)
Apr 24, 2008 0.5600 0.5700 0.5600 0.5600 1,500 +0.00(+0.00%)
Apr 23, 2008 0.5501 0.6000 0.5500 0.5600 131,400 -0.03(-5.05%)
Apr 22, 2008 0.5800 0.5900 0.5500 0.5898 6,600 -0.01(-1.70%)
Apr 21, 2008 0.5900 0.6000 0.5510 0.6000 3,300 +0.02(+3.45%)
Apr 18, 2008 0.5900 0.5997 0.5600 0.5800 24,800 -0.01(-1.69%)
Apr 17, 2008 0.5510 0.5900 0.5510 0.5900 800 +0.00(+0.00%)
Apr 16, 2008 0.5700 0.5900 0.5600 0.5900 22,500 +0.02(+3.49%)
Apr 15, 2008 0.5600 0.5800 0.5600 0.5701 21,450 +0.00(+0.02%)
Apr 14, 2008 0.5700 0.5700 0.5600 0.5700 6,700 +0.01(+1.60%)
Apr 11, 2008 0.5600 0.5950 0.5600 0.5610 5,900 -0.02(-3.28%)
Apr 10, 2008 0.5600 0.5800 0.5600 0.5800 3,800 +0.02(+3.57%)
Apr 09, 2008 0.5700 0.5800 0.5560 0.5600 26,800 -0.02(-3.45%)
Apr 08, 2008 0.5700 0.5900 0.5700 0.5800 16,900 +0.01(+1.75%)
Apr 07, 2008 0.5600 0.5900 0.5583 0.5700 6,600 -0.02(-3.39%)
Apr 04, 2008 0.5500 0.5996 0.5500 0.5900 1,700 +0.01(+1.72%)
Apr 03, 2008 0.5500 0.5800 0.5500 0.5800 35,700 -0.01(-1.02%)
Apr 02, 2008 0.5400 0.5900 0.5400 0.5860 7,700 +0.03(+4.64%)
Apr 01, 2008 0.5536 0.5900 0.5500 0.5600 75,600 -0.01(-1.75%)
Mar 31, 2008 0.5600 0.5700 0.5600 0.5700 11,500 +0.02(+3.62%)
Mar 28, 2008 0.5600 0.5900 0.5501 0.5501 13,632 -0.02(-3.49%)
Mar 27, 2008 0.5600 0.6000 0.5400 0.5700 69,700 -0.01(-1.72%)
Mar 26, 2008 0.5700 0.5800 0.5600 0.5800 19,500 +0.00(+0.00%)
Mar 25, 2008 0.5600 0.5875 0.5600 0.5800 33,900 +0.01(+1.75%)
Mar 24, 2008 0.6000 0.6000 0.5600 0.5700 16,988 +0.00(+0.00%)
Mar 21, 2008 0.6100 0.6100 0.5624 0.5700 17,900 +0.00(+0.00%)
Mar 20, 2008 0.6100 0.6100 0.5624 0.5700 17,900 -0.02(-3.39%)
Mar 19, 2008 0.5700 0.6100 0.5700 0.5900 14,300 +0.01(+1.72%)
Mar 18, 2008 0.5800 0.6100 0.5800 0.5800 1,900 -0.03(-4.92%)
Mar 17, 2008 0.5700 0.6200 0.5700 0.6100 11,800 +0.00(+0.00%)
Mar 14, 2008 0.5800 0.6200 0.5700 0.6100 15,500 +0.02(+3.39%)
Mar 13, 2008 0.5800 0.6100 0.5800 0.5900 42,600 +0.01(+1.72%)
Mar 12, 2008 0.6300 0.6300 0.5800 0.5800 45,300 -0.04(-6.45%)
Mar 11, 2008 0.6000 0.6200 0.5800 0.6200 3,900 +0.00(+0.00%)
Mar 10, 2008 0.6211 0.6211 0.5900 0.6200 155,200 -0.00(-0.18%)
Mar 07, 2008 0.6900 0.6900 0.6200 0.6211 31,600 -0.01(-1.41%)
Mar 06, 2008 0.6200 0.6500 0.6200 0.6300 21,100 -0.01(-1.56%)
Mar 05, 2008 0.6200 0.6400 0.6100 0.6400 13,500 +0.02(+3.23%)
Mar 04, 2008 0.6216 0.6400 0.6200 0.6200 44,200 -0.01(-1.59%)
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.