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 29, 2009 0.4800 0.4800 0.4500 0.4700 17,300 -0.02(-4.08%)
May 28, 2009 0.4900 0.4900 0.4800 0.4900 3,985 +0.00(+0.00%)
May 27, 2009 0.4601 0.4900 0.4600 0.4900 2,500 +0.03(+6.52%)
May 26, 2009 0.4600 0.4800 0.4600 0.4600 14,300 -0.02(-4.17%)
May 22, 2009 0.4600 0.4800 0.4400 0.4800 8,700 +0.00(+0.00%)
May 21, 2009 0.4700 0.4800 0.4600 0.4800 6,400 -0.01(-2.04%)
May 20, 2009 0.4400 0.5000 0.4000 0.4900 33,700 +0.01(+2.08%)
May 19, 2009 0.5000 0.5000 0.4800 0.4800 8,000 -0.01(-2.04%)
May 18, 2009 0.5199 0.5400 0.4900 0.4900 61,764 -0.02(-3.92%)
May 15, 2009 0.4800 0.5300 0.4400 0.5100 137,510 +0.04(+8.51%)
May 14, 2009 0.4000 0.4700 0.3900 0.4700 191,061 +0.11(+30.56%)
May 13, 2009 0.3800 0.3800 0.3600 0.3600 13,500 -0.04(-10.00%)
May 12, 2009 0.3800 0.4000 0.3800 0.4000 400 +0.00(+0.00%)
May 11, 2009 0.4000 0.4200 0.3900 0.4000 86,776 +0.00(+0.03%)
May 08, 2009 0.3300 0.4100 0.3300 0.3999 31,900 +0.05(+13.00%)
May 07, 2009 0.3500 0.3600 0.3500 0.3539 4,600 -0.01(-1.69%)
May 06, 2009 0.3700 0.4000 0.3600 0.3600 53,463 -0.02(-5.26%)
May 05, 2009 0.3524 0.3800 0.3400 0.3800 16,563 +0.00(+0.00%)
May 04, 2009 0.3701 0.3800 0.3701 0.3800 18,771 +0.02(+5.53%)
May 01, 2009 0.3500 0.3800 0.3500 0.3601 6,358 +0.01(+2.89%)
Apr 30, 2009 0.3500 0.3500 0.3300 0.3500 5,565 -0.00(-0.03%)
Apr 29, 2009 0.3400 0.3700 0.3400 0.3501 2,100 -0.02(-5.35%)
Apr 28, 2009 0.3900 0.3900 0.3200 0.3699 32,775 -0.01(-2.66%)
Apr 27, 2009 0.3500 0.3800 0.3500 0.3800 9,000 +0.03(+8.54%)
Apr 24, 2009 0.3700 0.3700 0.3501 0.3501 728 -0.02(-5.38%)
Apr 23, 2009 0.3500 0.3700 0.3500 0.3700 11,500 +0.01(+2.78%)
Apr 22, 2009 0.3600 0.3800 0.3600 0.3600 11,988 -0.03(-7.67%)
Apr 21, 2009 0.3441 0.3900 0.3441 0.3899 3,400 +0.02(+5.38%)
Apr 20, 2009 0.3454 0.3900 0.3454 0.3700 17,026 +0.00(+0.00%)
Apr 17, 2009 0.3418 0.3700 0.3418 0.3700 7,725 +0.00(+0.00%)
Apr 16, 2009 0.3800 0.3800 0.3600 0.3700 12,029 +0.00(+0.00%)
Apr 15, 2009 0.3300 0.3900 0.3300 0.3700 41,131 +0.04(+12.12%)
Apr 14, 2009 0.3100 0.3300 0.3100 0.3300 500 +0.00(+0.00%)
Apr 13, 2009 0.3200 0.3400 0.3200 0.3300 7,500 +0.00(+0.00%)
Apr 09, 2009 0.3200 0.3400 0.3200 0.3300 3,038 +0.02(+6.45%)
Apr 08, 2009 0.3101 0.3200 0.3000 0.3100 4,100 -0.02(-6.06%)
Apr 07, 2009 0.3000 0.3400 0.3000 0.3300 3,600 +0.00(+0.03%)
Apr 06, 2009 0.3200 0.3300 0.3200 0.3299 1,800 +0.03(+9.97%)
Apr 03, 2009 0.3300 0.3400 0.3000 0.3000 9,425 -0.03(-9.09%)
Apr 02, 2009 0.3687 0.3700 0.2600 0.3300 49,050 -0.02(-5.71%)
Apr 01, 2009 0.3800 0.3800 0.3500 0.3500 7,100 -0.02(-5.41%)
Mar 31, 2009 0.3800 0.3800 0.3500 0.3700 4,700 +0.01(+2.78%)
Mar 30, 2009 0.3449 0.3800 0.3449 0.3600 6,735 -0.04(-10.00%)
Mar 26, 2009 0.3700 0.4001 0.3700 0.4000 75,483 +0.05(+14.29%)
Mar 25, 2009 0.3000 0.3601 0.3000 0.3500 61,060 +0.05(+16.67%)
Mar 24, 2009 0.3100 0.3100 0.2800 0.3000 2,700 -0.01(-3.23%)
Mar 23, 2009 0.2918 0.3100 0.2800 0.3100 13,200 +0.04(+14.81%)
Mar 20, 2009 0.2900 0.3100 0.2700 0.2700 48,900 -0.02(-6.90%)
Mar 19, 2009 0.2600 0.3200 0.2500 0.2900 19,750 +0.02(+7.41%)
Mar 18, 2009 0.2600 0.2700 0.2500 0.2700 2,050 -0.01(-3.57%)
Mar 17, 2009 0.2800 0.2900 0.2800 0.2800 400 +0.00(+0.00%)
Mar 16, 2009 0.2613 0.2900 0.2500 0.2800 9,100 +0.01(+3.70%)
Mar 13, 2009 0.2500 0.2700 0.2500 0.2700 0 +0.00(+0.00%)
Mar 12, 2009 0.2400 0.2700 0.2400 0.2700 49,730 +0.01(+3.45%)
Mar 11, 2009 0.2000 0.2700 0.2000 0.2610 8,036 -0.01(-3.33%)
Mar 10, 2009 0.2600 0.2700 0.2400 0.2700 26,550 +0.01(+3.85%)
Mar 09, 2009 0.2900 0.3500 0.2401 0.2600 13,900 -0.02(-7.14%)
Mar 06, 2009 0.2700 0.2900 0.2600 0.2800 0 -0.02(-6.67%)
Mar 05, 2009 0.2801 0.3001 0.2700 0.3000 19,700 +0.00(+0.00%)
Mar 04, 2009 0.2800 0.3000 0.2700 0.3000 3,700 +0.00(+0.00%)
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.