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 (%)
Oct 30, 2009 0.3900 0.3900 0.3900 0.3900 0 -0.02(-4.88%)
Oct 29, 2009 0.4000 0.4100 0.3900 0.4100 15,100 +0.01(+2.50%)
Oct 28, 2009 0.4100 0.4200 0.4000 0.4000 4,200 -0.01(-2.44%)
Oct 27, 2009 0.4100 0.4300 0.4100 0.4100 12,400 +0.01(+2.50%)
Oct 26, 2009 0.4000 0.4200 0.4000 0.4000 16,600 -0.01(-1.79%)
Oct 23, 2009 0.4073 0.4073 0.4073 0.4073 6,255 -0.01(-3.02%)
Oct 22, 2009 0.4000 0.4200 0.4000 0.4200 22,600 +0.01(+2.16%)
Oct 21, 2009 0.4100 0.4111 0.4100 0.4111 4,575 +0.01(+2.77%)
Oct 20, 2009 0.4000 0.4000 0.4000 0.4000 6,100 +0.01(+2.56%)
Oct 19, 2009 0.4100 0.4100 0.3900 0.3900 18,716 -0.04(-9.30%)
Oct 16, 2009 0.4300 0.4300 0.4300 0.4300 1,000 +0.01(+2.38%)
Oct 15, 2009 0.4100 0.4298 0.4000 0.4200 10,250 +0.00(+0.00%)
Oct 14, 2009 0.4200 0.4218 0.3900 0.4200 56,361 +0.01(+2.44%)
Oct 13, 2009 0.4200 0.4200 0.4100 0.4100 14,200 +0.00(+0.00%)
Oct 12, 2009 0.4398 0.4398 0.4100 0.4100 23,450 -0.02(-4.65%)
Oct 09, 2009 0.4400 0.4400 0.4100 0.4300 8,240 +0.01(+2.38%)
Oct 08, 2009 0.4300 0.4300 0.4200 0.4200 17,668 -0.02(-4.33%)
Oct 07, 2009 0.4200 0.4500 0.4100 0.4390 27,600 +0.02(+4.50%)
Oct 06, 2009 0.4300 0.4300 0.4200 0.4201 3,400 +0.00(+0.00%)
Oct 05, 2009 0.4300 0.4300 0.4201 0.4201 405 -0.02(-4.52%)
Oct 02, 2009 0.4300 0.4400 0.4300 0.4400 2,500 +0.01(+2.33%)
Oct 01, 2009 0.4100 0.4400 0.4100 0.4300 9,200 +0.01(+2.38%)
Sep 30, 2009 0.4200 0.4400 0.4200 0.4200 17,756 -0.00(-0.02%)
Sep 29, 2009 0.4600 0.4800 0.4201 0.4201 34,300 -0.03(-6.64%)
Sep 28, 2009 0.4400 0.4700 0.4400 0.4500 19,985 -0.03(-6.25%)
Sep 25, 2009 0.4800 0.4800 0.4800 0.4800 1,000 +0.00(+0.00%)
Sep 24, 2009 0.4701 0.4899 0.4600 0.4800 16,600 -0.01(-2.04%)
Sep 23, 2009 0.4650 0.4900 0.4500 0.4900 65,704 +0.02(+4.50%)
Sep 22, 2009 0.4400 0.4700 0.4300 0.4689 19,750 +0.01(+1.93%)
Sep 21, 2009 0.4300 0.4600 0.4300 0.4600 5,500 +0.02(+4.55%)
Sep 18, 2009 0.4600 0.4700 0.4200 0.4400 39,812 +0.00(+0.00%)
Sep 17, 2009 0.4400 0.4400 0.4105 0.4400 30,800 +0.01(+2.35%)
Sep 16, 2009 0.4400 0.4400 0.4206 0.4299 3,597 +0.00(+0.00%)
Sep 15, 2009 0.4101 0.4300 0.4100 0.4299 31,400 +0.02(+4.80%)
Sep 14, 2009 0.4300 0.4300 0.4100 0.4102 21,400 +0.00(+0.02%)
Sep 11, 2009 0.4200 0.4400 0.4100 0.4101 23,600 +0.00(+0.00%)
Sep 10, 2009 0.4100 0.4300 0.4100 0.4101 9,456 -0.01(-2.36%)
Sep 09, 2009 0.4102 0.4300 0.4100 0.4200 7,589 +0.00(+0.00%)
Sep 08, 2009 0.4300 0.4400 0.4200 0.4200 32,000 +0.01(+2.44%)
Sep 04, 2009 0.4100 0.4500 0.4100 0.4100 6,920 +0.00(+0.00%)
Sep 03, 2009 0.4100 0.4800 0.4003 0.4100 53,902 -0.00(-0.02%)
Sep 02, 2009 0.4200 0.4298 0.4000 0.4101 11,000 +0.00(+0.00%)
Sep 01, 2009 0.4300 0.4300 0.4100 0.4101 24,860 -0.04(-8.83%)
Aug 31, 2009 0.4300 0.4500 0.4201 0.4498 11,300 -0.00(-0.04%)
Aug 28, 2009 0.4300 0.4500 0.4201 0.4500 1,900 +0.00(+0.00%)
Aug 27, 2009 0.4300 0.4500 0.4300 0.4500 1,300 +0.00(+0.02%)
Aug 26, 2009 0.4500 0.4500 0.4300 0.4499 25,610 +0.01(+2.32%)
Aug 25, 2009 0.4300 0.4400 0.4200 0.4397 13,518 +0.01(+2.26%)
Aug 24, 2009 0.4500 0.4500 0.4200 0.4300 19,558 +0.00(+0.00%)
Aug 21, 2009 0.4002 0.4900 0.4002 0.4300 207,181 +0.02(+4.88%)
Aug 20, 2009 0.4099 0.4200 0.4099 0.4100 48,750 +0.00(+0.02%)
Aug 19, 2009 0.4199 0.4600 0.4001 0.4099 78,410 +0.02(+5.10%)
Aug 18, 2009 0.4300 0.4300 0.3900 0.3900 30,544 -0.01(-2.50%)
Aug 17, 2009 0.4400 0.4400 0.4000 0.4000 29,900 -0.04(-9.09%)
Aug 14, 2009 0.4100 0.4400 0.3900 0.4400 111,950 +0.05(+12.79%)
Aug 13, 2009 0.3900 0.4101 0.3900 0.3901 8,794 +0.00(+0.03%)
Aug 12, 2009 0.4000 0.4000 0.3799 0.3900 150,593 -0.05(-11.36%)
Aug 10, 2009 0.4400 0.4400 0.4400 0.4400 3,900 -0.01(-2.22%)
Aug 07, 2009 0.4300 0.4500 0.4200 0.4500 7,000 +0.00(+0.00%)
Aug 06, 2009 0.4400 0.4500 0.4390 0.4500 10,254 +0.01(+2.27%)
Aug 05, 2009 0.4200 0.4400 0.4100 0.4400 10,400 +0.00(+0.00%)
Aug 04, 2009 0.4100 0.4400 0.4100 0.4400 21,585 +0.01(+2.33%)
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.