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 (%)
Jul 31, 2013 2.160 2.200 2.150 2.150 116,511 -0.03(-1.38%)
Jul 30, 2013 2.120 2.180 2.110 2.180 96,973 +0.06(+2.83%)
Jul 29, 2013 2.190 2.190 2.110 2.120 160,888 -0.07(-3.20%)
Jul 26, 2013 2.181 2.260 2.181 2.190 181,326 -0.01(-0.45%)
Jul 25, 2013 2.220 2.223 2.160 2.200 106,748 -0.05(-2.22%)
Jul 24, 2013 2.240 2.250 2.190 2.250 76,948 +0.01(+0.45%)
Jul 23, 2013 2.280 2.290 2.230 2.240 121,568 -0.07(-3.03%)
Jul 22, 2013 2.310 2.350 2.250 2.310 60,918 +0.01(+0.43%)
Jul 19, 2013 2.253 2.300 2.253 2.300 42,965 +0.06(+2.68%)
Jul 18, 2013 2.260 2.350 2.240 2.240 148,597 -0.02(-0.88%)
Jul 17, 2013 2.310 2.310 2.230 2.260 25,197 +0.00(+0.00%)
Jul 16, 2013 2.270 2.280 2.230 2.260 61,603 +0.00(+0.00%)
Jul 15, 2013 2.260 2.320 2.260 2.260 116,448 +0.00(+0.00%)
Jul 12, 2013 2.300 2.330 2.250 2.260 79,300 -0.06(-2.59%)
Jul 11, 2013 2.380 2.390 2.260 2.320 127,753 -0.05(-2.11%)
Jul 10, 2013 2.280 2.370 2.260 2.370 114,671 +0.13(+5.80%)
Jul 09, 2013 2.190 2.320 2.180 2.240 196,442 +0.06(+2.75%)
Jul 08, 2013 2.250 2.280 2.180 2.180 121,071 -0.10(-4.39%)
Jul 05, 2013 2.220 2.340 2.162 2.280 82,884 +0.04(+1.79%)
Jul 03, 2013 2.320 2.360 2.210 2.240 58,193 -0.08(-3.45%)
Jul 02, 2013 2.110 2.410 2.110 2.320 343,818 +0.22(+10.48%)
Jul 01, 2013 2.190 2.190 2.090 2.100 94,033 -0.07(-3.23%)
Jun 28, 2013 2.150 2.170 2.100 2.170 82,570 +0.02(+0.93%)
Jun 27, 2013 2.150 2.210 2.070 2.150 183,905 +0.01(+0.47%)
Jun 26, 2013 2.110 2.210 2.110 2.140 174,319 +0.05(+2.39%)
Jun 25, 2013 2.160 2.200 2.090 2.090 113,719 -0.06(-2.79%)
Jun 24, 2013 2.140 2.190 2.090 2.150 375,699 -0.07(-3.15%)
Jun 21, 2013 2.260 2.290 2.080 2.220 359,872 -0.04(-1.77%)
Jun 20, 2013 2.230 2.290 2.200 2.260 205,368 -0.02(-0.88%)
Jun 19, 2013 2.350 2.360 2.260 2.280 140,545 -0.07(-2.98%)
Jun 18, 2013 2.420 2.420 2.350 2.350 102,924 -0.08(-3.29%)
Jun 17, 2013 2.460 2.500 2.390 2.430 104,463 -0.03(-1.22%)
Jun 14, 2013 2.410 2.550 2.410 2.460 216,234 +0.06(+2.50%)
Jun 13, 2013 2.390 2.400 2.350 2.400 138,727 +0.01(+0.42%)
Jun 12, 2013 2.480 2.500 2.380 2.390 133,539 -0.07(-2.85%)
Jun 11, 2013 2.510 2.520 2.450 2.460 187,215 -0.06(-2.38%)
Jun 10, 2013 2.500 2.570 2.460 2.520 79,066 +0.04(+1.61%)
Jun 07, 2013 2.470 2.550 2.460 2.480 139,457 -0.03(-1.20%)
Jun 06, 2013 2.510 2.550 2.420 2.510 172,866 +0.01(+0.40%)
Jun 05, 2013 2.580 2.689 2.500 2.500 531,529 +0.05(+2.04%)
Jun 04, 2013 2.460 2.530 2.390 2.450 138,460 +0.00(+0.00%)
Jun 03, 2013 2.650 2.669 2.375 2.450 615,555 -0.16(-6.13%)
May 31, 2013 2.500 2.730 2.480 2.610 1,168,659 +0.10(+3.98%)
May 30, 2013 2.160 2.560 2.160 2.510 1,756,428 +0.44(+21.26%)
May 29, 2013 2.070 2.120 2.060 2.070 98,906 +0.00(+0.00%)
May 28, 2013 2.140 2.151 2.070 2.070 175,708 -0.05(-2.36%)
May 24, 2013 2.160 2.220 2.080 2.120 248,193 -0.05(-2.30%)
May 23, 2013 2.210 2.220 2.100 2.170 267,039 -0.03(-1.36%)
May 22, 2013 2.270 2.350 2.160 2.200 235,115 -0.08(-3.51%)
May 21, 2013 2.360 2.397 2.260 2.280 168,496 -0.07(-2.98%)
May 20, 2013 2.240 2.380 2.190 2.350 255,909 +0.07(+3.07%)
May 17, 2013 2.370 2.390 2.150 2.280 808,474 -0.11(-4.60%)
May 16, 2013 2.530 2.530 2.360 2.390 433,500 -0.16(-6.27%)
May 15, 2013 2.560 2.630 2.440 2.550 378,637 +0.07(+2.82%)
May 13, 2013 2.380 2.530 2.380 2.480 584,458 +0.12(+5.08%)
May 10, 2013 2.400 2.460 2.310 2.360 797,275 -0.07(-2.88%)
May 09, 2013 2.650 2.840 2.360 2.430 2,239,526 -0.62(-20.33%)
May 08, 2013 3.080 3.080 3.020 3.050 253,583 -0.04(-1.29%)
May 07, 2013 3.070 3.134 3.010 3.090 226,167 -0.03(-0.96%)
May 06, 2013 3.170 3.170 3.070 3.120 190,629 -0.03(-0.95%)
May 03, 2013 3.200 3.180 3.090 3.150 265,562 +0.01(+0.32%)
May 02, 2013 3.040 3.200 3.000 3.140 355,529 +0.13(+4.32%)
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.