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 (%)
Nov 29, 2013 2.050 2.050 2.020 2.040 55,252 -0.01(-0.49%)
Nov 27, 2013 2.010 2.050 2.010 2.050 74,369 +0.04(+1.99%)
Nov 26, 2013 1.960 2.090 1.930 2.010 262,413 +0.05(+2.55%)
Nov 25, 2013 1.940 1.990 1.920 1.960 119,034 +0.00(+0.01%)
Nov 22, 2013 1.950 1.990 1.920 1.960 100,537 -0.01(-0.51%)
Nov 21, 2013 1.940 1.979 1.880 1.970 58,349 +0.02(+1.03%)
Nov 20, 2013 2.000 2.010 1.930 1.950 59,704 -0.02(-1.02%)
Nov 19, 2013 1.960 2.010 1.960 1.970 91,201 -0.02(-1.01%)
Nov 18, 2013 2.000 2.049 1.950 1.990 140,065 +0.01(+0.51%)
Nov 15, 2013 1.950 2.000 1.930 1.980 59,632 +0.05(+2.59%)
Nov 14, 2013 1.900 1.980 1.860 1.930 364,002 +0.01(+0.52%)
Nov 13, 2013 2.060 2.060 1.910 1.920 291,129 -0.06(-3.03%)
Nov 12, 2013 2.030 2.100 1.970 1.980 122,665 -0.04(-1.98%)
Nov 11, 2013 2.000 2.060 2.000 2.020 45,867 +0.02(+1.00%)
Nov 08, 2013 2.060 2.070 2.000 2.000 51,206 -0.07(-3.38%)
Nov 07, 2013 2.080 2.130 1.960 2.070 139,571 -0.03(-1.43%)
Nov 06, 2013 2.150 2.150 2.070 2.100 46,720 -0.06(-2.78%)
Nov 05, 2013 2.160 2.160 2.100 2.160 75,878 +0.06(+2.86%)
Nov 04, 2013 1.930 2.150 1.900 2.100 230,035 +0.16(+8.25%)
Nov 01, 2013 1.880 1.950 1.850 1.940 205,258 +0.04(+2.11%)
Oct 31, 2013 2.110 2.110 1.850 1.900 351,149 -0.20(-9.52%)
Oct 30, 2013 2.120 2.140 2.100 2.100 53,692 -0.02(-0.94%)
Oct 29, 2013 2.120 2.180 2.100 2.120 104,198 -0.01(-0.47%)
Oct 28, 2013 2.160 2.190 2.120 2.130 91,741 -0.03(-1.39%)
Oct 25, 2013 2.150 2.190 2.150 2.160 70,327 +0.01(+0.47%)
Oct 24, 2013 2.240 2.240 2.150 2.150 156,107 -0.07(-3.15%)
Oct 23, 2013 2.220 2.240 2.170 2.220 78,007 +0.02(+0.91%)
Oct 22, 2013 2.190 2.240 2.170 2.200 78,751 +0.00(+0.00%)
Oct 21, 2013 2.290 2.290 2.120 2.200 154,186 -0.06(-2.65%)
Oct 18, 2013 2.490 2.610 2.100 2.260 803,548 -0.18(-7.38%)
Oct 17, 2013 2.100 2.450 2.100 2.440 604,696 +0.37(+17.87%)
Oct 16, 2013 2.030 2.140 2.030 2.070 174,278 +0.07(+3.50%)
Oct 15, 2013 1.870 2.110 1.870 2.000 310,360 +0.12(+6.38%)
Oct 14, 2013 1.860 1.900 1.850 1.880 59,786 +0.02(+1.08%)
Oct 11, 2013 1.890 1.960 1.860 1.860 196,798 -0.01(-0.53%)
Oct 10, 2013 1.800 1.931 1.800 1.870 380,400 +0.15(+8.72%)
Oct 09, 2013 1.720 1.740 1.710 1.720 46,303 +0.00(+0.00%)
Oct 08, 2013 1.720 1.740 1.720 1.720 37,490 +0.00(+0.00%)
Oct 07, 2013 1.720 1.740 1.720 1.720 51,624 -0.01(-0.58%)
Oct 04, 2013 1.728 1.730 1.720 1.730 32,155 +0.01(+0.58%)
Oct 03, 2013 1.720 1.750 1.720 1.720 41,972 -0.03(-1.71%)
Oct 02, 2013 1.740 1.750 1.720 1.750 44,577 +0.03(+1.74%)
Oct 01, 2013 1.710 1.750 1.680 1.720 65,978 +0.01(+0.58%)
Sep 30, 2013 1.750 1.770 1.680 1.710 95,903 -0.04(-2.28%)
Sep 27, 2013 1.660 1.800 1.660 1.750 294,603 +0.08(+4.79%)
Sep 26, 2013 1.680 1.700 1.660 1.670 76,299 -0.02(-1.18%)
Sep 25, 2013 1.710 1.710 1.670 1.690 68,655 -0.04(-2.31%)
Sep 24, 2013 1.670 1.740 1.660 1.730 127,323 +0.03(+1.76%)
Sep 23, 2013 1.700 1.750 1.680 1.700 66,823 -0.03(-1.73%)
Sep 20, 2013 1.700 1.730 1.680 1.730 62,532 +0.01(+0.58%)
Sep 19, 2013 1.710 1.740 1.700 1.720 73,099 -0.02(-1.15%)
Sep 18, 2013 1.730 1.790 1.700 1.740 43,907 +0.00(+0.00%)
Sep 17, 2013 1.790 1.800 1.720 1.740 74,001 -0.05(-2.79%)
Sep 16, 2013 1.780 1.800 1.780 1.790 42,426 -0.01(-0.56%)
Sep 13, 2013 1.820 1.820 1.780 1.800 69,870 -0.01(-0.55%)
Sep 12, 2013 1.800 1.820 1.780 1.810 87,402 +0.01(+0.56%)
Sep 11, 2013 1.820 1.820 1.800 1.800 42,044 -0.02(-1.10%)
Sep 10, 2013 1.830 1.850 1.800 1.820 157,206 +0.03(+1.68%)
Sep 09, 2013 1.700 1.800 1.690 1.790 121,964 +0.10(+5.92%)
Sep 06, 2013 1.740 1.740 1.650 1.690 61,702 +0.00(+0.00%)
Sep 05, 2013 1.680 1.750 1.650 1.690 66,557 +0.03(+1.81%)
Sep 04, 2013 1.740 1.740 1.640 1.660 178,003 -0.08(-4.60%)
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.