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 (%)
Sep 30, 2011 0.2709 0.2709 0.2701 0.2701 4,250 -0.02(-6.57%)
Sep 29, 2011 0.2950 0.2996 0.2710 0.2891 11,900 +0.01(+3.25%)
Sep 28, 2011 0.2700 0.2910 0.2601 0.2800 23,761 +0.01(+3.67%)
Sep 27, 2011 0.2900 0.3049 0.2700 0.2701 78,634 -0.03(-9.97%)
Sep 26, 2011 0.3122 0.3122 0.2800 0.3000 342,076 -0.03(-7.69%)
Sep 23, 2011 0.3121 0.3250 0.3102 0.3250 7,500 +0.01(+4.74%)
Sep 22, 2011 0.3350 0.3350 0.3101 0.3103 25,747 -0.02(-7.37%)
Sep 21, 2011 0.3350 0.3350 0.3350 0.3350 625 +0.01(+1.52%)
Sep 20, 2011 0.3300 0.3300 0.3200 0.3300 8,200 -0.00(-0.30%)
Sep 19, 2011 0.3400 0.3400 0.3235 0.3310 20,689 -0.01(-2.65%)
Sep 16, 2011 0.3130 0.3400 0.3110 0.3400 21,293 +0.02(+6.25%)
Sep 15, 2011 0.3200 0.3250 0.3130 0.3200 40,844 -0.01(-1.54%)
Sep 14, 2011 0.3210 0.3295 0.3130 0.3250 1,600 +0.01(+1.56%)
Sep 13, 2011 0.3200 0.3211 0.3200 0.3200 7,300 +0.00(+0.00%)
Sep 12, 2011 0.3300 0.3400 0.3200 0.3200 3,203 -0.01(-3.03%)
Sep 09, 2011 0.3300 0.3300 0.3300 0.3300 3,300 +0.00(+0.00%)
Sep 08, 2011 0.3400 0.3400 0.3200 0.3300 41,649 -0.01(-2.94%)
Sep 07, 2011 0.3400 0.3400 0.3400 0.3400 400 +0.00(+0.00%)
Sep 06, 2011 0.3500 0.3500 0.3400 0.3400 5,819 -0.02(-5.56%)
Sep 02, 2011 0.3600 0.3700 0.3500 0.3600 17,298 -0.01(-2.70%)
Sep 01, 2011 0.3800 0.3800 0.3524 0.3700 41,539 +0.01(+2.78%)
Aug 31, 2011 0.3300 0.3600 0.3200 0.3600 57,297 +0.04(+12.50%)
Aug 30, 2011 0.3300 0.3300 0.3200 0.3200 5,442 +0.00(+0.03%)
Aug 29, 2011 0.3600 0.3601 0.3130 0.3199 65,025 -0.02(-6.60%)
Aug 26, 2011 0.3600 0.3600 0.3400 0.3425 10,700 -0.01(-3.93%)
Aug 25, 2011 0.3300 0.3700 0.3300 0.3565 112,199 +0.04(+11.51%)
Aug 24, 2011 0.3274 0.3275 0.3122 0.3197 18,647 -0.00(-1.27%)
Aug 23, 2011 0.3400 0.3400 0.3101 0.3238 31,000 -0.01(-2.50%)
Aug 22, 2011 0.3325 0.3326 0.3201 0.3321 50,665 +0.01(+2.18%)
Aug 19, 2011 0.3250 0.3250 0.3221 0.3250 5,140 +0.00(+1.53%)
Aug 18, 2011 0.3300 0.3320 0.3120 0.3201 2,600 -0.02(-5.80%)
Aug 17, 2011 0.3106 0.3399 0.3106 0.3398 9,118 +0.02(+6.19%)
Aug 16, 2011 0.3279 0.3279 0.3101 0.3200 3,400 -0.01(-3.03%)
Aug 15, 2011 0.3301 0.3399 0.3101 0.3300 112,900 -0.01(-2.94%)
Aug 12, 2011 0.3400 0.3400 0.3301 0.3400 8,800 -0.01(-1.62%)
Aug 11, 2011 0.3500 0.3600 0.3300 0.3456 27,600 -0.01(-4.00%)
Aug 10, 2011 0.3699 0.3699 0.3101 0.3600 55,716 +0.00(+0.00%)
Aug 09, 2011 0.3800 0.3701 0.3302 0.3600 116,995 -0.01(-2.73%)
Aug 08, 2011 0.3800 0.3863 0.3701 0.3701 22,200 +0.00(+0.00%)
Aug 05, 2011 0.3700 0.3876 0.3700 0.3701 11,496 +0.00(+0.00%)
Aug 04, 2011 0.3800 0.3800 0.3701 0.3701 2,325 -0.03(-6.85%)
Aug 03, 2011 0.3801 0.3976 0.3800 0.3973 3,250 +0.01(+1.87%)
Aug 02, 2011 0.3901 0.3901 0.3900 0.3900 1,016 +0.00(+0.00%)
Aug 01, 2011 0.3900 0.3900 0.3900 0.3900 4,284 +0.00(+0.03%)
Jul 29, 2011 0.3925 0.3975 0.3800 0.3899 27,236 -0.02(-4.88%)
Jul 28, 2011 0.3924 0.4100 0.3924 0.4099 600 +0.01(+2.47%)
Jul 27, 2011 0.4300 0.4300 0.4000 0.4000 1,750 +0.00(+0.00%)
Jul 26, 2011 0.4000 0.4000 0.4000 0.4000 278 -0.01(-2.42%)
Jul 25, 2011 0.4000 0.4100 0.4000 0.4099 11,621 +0.02(+5.10%)
Jul 22, 2011 0.3900 0.3900 0.3900 0.3900 8,867 +0.01(+2.60%)
Jul 21, 2011 0.4050 0.4050 0.3801 0.3801 18,082 -0.02(-4.98%)
Jul 20, 2011 0.4050 0.4050 0.4000 0.4000 3,386 +0.00(+0.00%)
Jul 19, 2011 0.4000 0.4100 0.3975 0.4000 18,445 +0.00(+0.00%)
Jul 18, 2011 0.3900 0.4000 0.3730 0.4000 27,121 +0.01(+3.01%)
Jul 15, 2011 0.3800 0.3883 0.3800 0.3883 9,830 +0.01(+2.18%)
Jul 14, 2011 0.3701 0.3883 0.3701 0.3800 6,625 -0.01(-2.51%)
Jul 13, 2011 0.3800 0.3898 0.3700 0.3898 35,400 +0.01(+2.58%)
Jul 12, 2011 0.3798 0.3866 0.3798 0.3800 3,247 +0.01(+2.70%)
Jul 11, 2011 0.3999 0.3999 0.3700 0.3700 29,943 -0.02(-5.13%)
Jul 08, 2011 0.3700 0.4000 0.3700 0.3900 16,014 +0.01(+2.66%)
Jul 07, 2011 0.3799 0.3799 0.3799 0.3799 10,200 +0.00(+1.31%)
Jul 06, 2011 0.3900 0.3999 0.3700 0.3750 12,469 -0.02(-3.85%)
Jul 05, 2011 0.3730 0.3999 0.3730 0.3900 10,353 +0.01(+2.63%)
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.