Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2017 6.300 6.350 5.950 6.050 616,098 -0.30(-4.72%)
Jan 30, 2017 6.100 6.400 5.700 6.350 1,185,448 +0.20(+3.25%)
Jan 27, 2017 6.400 6.500 5.850 6.150 940,208 -0.30(-4.65%)
Jan 26, 2017 7.150 7.400 6.300 6.450 1,925,178 -0.50(-7.19%)
Jan 25, 2017 6.850 7.100 6.550 6.950 1,643,885 +0.30(+4.51%)
Jan 24, 2017 6.200 6.650 6.200 6.650 1,507,411 +0.55(+9.02%)
Jan 23, 2017 5.700 6.200 5.700 6.100 1,728,016 +0.40(+7.02%)
Jan 20, 2017 5.700 5.750 5.600 5.700 476,779 +0.00(+0.00%)
Jan 19, 2017 5.650 5.750 5.600 5.700 401,642 +0.10(+1.79%)
Jan 18, 2017 5.800 5.850 5.600 5.600 476,768 -0.15(-2.61%)
Jan 17, 2017 5.700 5.850 5.600 5.750 938,154 +0.05(+0.88%)
Jan 13, 2017 5.700 5.700 5.700 0 +0.20(+3.64%)
Jan 12, 2017 5.550 5.650 5.350 5.500 472,850 -0.10(-1.79%)
Jan 11, 2017 5.600 5.700 5.450 5.600 516,313 +0.05(+0.90%)
Jan 10, 2017 5.200 5.750 5.175 5.550 787,951 +0.40(+7.77%)
Jan 09, 2017 5.800 5.800 5.000 5.150 1,264,412 -0.60(-10.43%)
Jan 06, 2017 5.800 5.950 5.650 5.750 1,014,409 +0.05(+0.88%)
Jan 05, 2017 5.550 5.750 5.450 5.700 737,254 +0.15(+2.70%)
Jan 04, 2017 5.750 5.900 5.450 5.550 1,171,119 -0.10(-1.77%)
Jan 03, 2017 5.400 5.650 5.180 5.650 1,603,604 +0.55(+10.78%)
Dec 30, 2016 5.100 5.100 5.100 0 +0.20(+4.08%)
Dec 29, 2016 5.150 5.400 4.800 4.900 1,155,236 -0.20(-3.92%)
Dec 28, 2016 4.950 5.250 4.850 5.100 1,281,386 +0.25(+5.15%)
Dec 27, 2016 4.950 5.200 4.700 4.850 1,368,456 +0.05(+1.04%)
Dec 23, 2016 4.800 4.800 4.800 0 +0.50(+11.63%)
Dec 22, 2016 4.450 4.500 4.250 4.300 184,268 -0.15(-3.37%)
Dec 21, 2016 4.500 4.550 4.150 4.450 398,410 -0.10(-2.20%)
Dec 20, 2016 4.600 4.600 4.450 4.550 129,940 +0.00(+0.00%)
Dec 19, 2016 4.350 4.750 4.250 4.550 474,392 +0.15(+3.41%)
Dec 16, 2016 4.550 4.600 4.250 4.400 368,502 -0.15(-3.30%)
Dec 15, 2016 4.450 4.550 4.050 4.550 456,642 +0.15(+3.41%)
Dec 14, 2016 4.550 4.750 4.350 4.400 595,249 -0.10(-2.22%)
Dec 13, 2016 4.400 4.550 4.300 4.500 311,656 +0.10(+2.27%)
Dec 12, 2016 4.400 4.450 4.300 4.400 433,409 -0.05(-1.12%)
Dec 09, 2016 4.750 4.850 4.250 4.450 704,101 -0.30(-6.32%)
Dec 08, 2016 4.700 4.850 4.655 4.750 533,456 +0.10(+2.15%)
Dec 07, 2016 4.500 4.750 4.450 4.650 564,891 +0.15(+3.33%)
Dec 06, 2016 4.750 4.781 4.200 4.500 728,279 -0.20(-4.26%)
Dec 05, 2016 4.450 4.800 4.450 4.700 1,077,525 +0.25(+5.62%)
Dec 02, 2016 4.000 4.500 4.000 4.450 1,086,424 +0.40(+9.88%)
Dec 01, 2016 4.200 4.200 3.885 4.050 534,567 -0.10(-2.41%)
Nov 30, 2016 4.150 4.250 4.150 4.150 582,291 +0.00(+0.00%)
Nov 29, 2016 3.800 4.150 3.650 4.150 850,505 +0.35(+9.21%)
Nov 28, 2016 3.800 4.100 3.750 3.800 790,329 +0.00(+0.00%)
Nov 25, 2016 3.450 3.800 3.445 3.800 618,540 +0.35(+10.14%)
Nov 23, 2016 3.450 3.450 3.450 0 +0.35(+11.29%)
Nov 22, 2016 3.050 3.150 3.050 3.100 124,563 +0.05(+1.64%)
Nov 21, 2016 3.100 3.150 3.050 3.050 76,358 -0.10(-3.17%)
Nov 18, 2016 3.200 3.200 3.050 3.150 208,468 +0.00(+0.00%)
Nov 17, 2016 3.100 3.200 3.050 3.150 249,766 +0.05(+1.61%)
Nov 16, 2016 3.100 3.100 3.000 3.100 115,017 +0.00(+0.00%)
Nov 15, 2016 3.150 3.200 3.050 3.100 318,805 +0.00(+0.00%)
Nov 14, 2016 2.950 3.150 2.910 3.100 318,762 +0.20(+6.90%)
Nov 11, 2016 2.900 3.050 2.850 2.900 218,637 +0.00(+0.00%)
Nov 10, 2016 2.800 2.900 2.700 2.900 182,001 +0.10(+3.57%)
Nov 09, 2016 2.750 2.800 2.700 2.800 74,510 +0.00(+0.00%)
Nov 08, 2016 2.700 2.800 2.670 2.800 44,747 +0.10(+3.70%)
Nov 07, 2016 2.800 2.800 2.650 2.700 48,088 -0.05(-1.82%)
Nov 04, 2016 2.750 2.900 2.700 2.750 223,474 +0.10(+3.77%)
Nov 03, 2016 2.700 2.745 2.650 2.650 39,749 -0.10(-3.64%)
Nov 02, 2016 2.650 2.750 2.607 2.750 105,864 +0.10(+3.77%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.