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 (%)
Feb 28, 2018 4.800 4.850 4.700 4.700 127,949 -0.05(-1.05%)
Feb 27, 2018 4.800 4.900 4.750 4.750 76,847 -0.05(-1.04%)
Feb 26, 2018 4.750 4.850 4.750 4.800 81,660 +0.05(+1.05%)
Feb 23, 2018 4.800 4.850 4.614 4.750 130,193 +0.00(+0.00%)
Feb 22, 2018 4.800 4.800 4.750 4.750 45,395 -0.05(-1.04%)
Feb 21, 2018 4.750 4.800 4.650 4.800 212,135 +0.10(+2.13%)
Feb 20, 2018 4.750 4.825 4.700 4.700 105,383 -0.05(-1.05%)
Feb 16, 2018 4.750 4.750 4.750 0 +0.00(+0.00%)
Feb 15, 2018 4.750 4.850 4.650 4.750 177,825 -0.05(-1.04%)
Feb 14, 2018 4.900 5.000 4.750 4.800 140,094 -0.05(-1.03%)
Feb 13, 2018 4.650 4.900 4.650 4.850 98,033 +0.15(+3.19%)
Feb 12, 2018 4.750 4.781 4.600 4.700 106,772 +0.00(+0.00%)
Feb 09, 2018 4.750 4.800 4.650 4.700 108,174 +0.00(+0.00%)
Feb 08, 2018 4.750 4.825 4.675 4.700 154,225 -0.05(-1.05%)
Feb 07, 2018 4.800 4.800 4.550 4.750 75,826 +0.00(+0.00%)
Feb 06, 2018 4.650 4.800 4.600 4.750 212,952 +0.05(+1.06%)
Feb 05, 2018 4.700 4.750 4.650 4.700 162,604 -0.05(-1.05%)
Feb 02, 2018 4.900 4.930 4.750 4.750 232,935 -0.20(-4.04%)
Feb 01, 2018 4.950 4.978 4.850 4.950 172,596 +0.00(+0.00%)
Jan 31, 2018 5.000 5.000 4.900 4.950 180,216 -0.05(-1.00%)
Jan 30, 2018 4.900 5.000 4.900 5.000 166,718 +0.00(+0.00%)
Jan 29, 2018 5.050 5.050 4.950 5.000 139,267 -0.05(-0.99%)
Jan 26, 2018 5.050 5.050 4.900 5.050 129,434 +0.10(+2.02%)
Jan 25, 2018 5.100 5.100 4.925 4.950 116,840 -0.10(-1.98%)
Jan 24, 2018 5.050 5.100 4.950 5.050 137,484 +0.10(+2.02%)
Jan 23, 2018 4.850 5.000 4.850 4.950 179,870 +0.05(+1.02%)
Jan 22, 2018 4.950 4.950 4.900 4.900 239,443 +0.00(+0.00%)
Jan 19, 2018 5.050 5.100 4.900 4.900 255,838 -0.15(-2.97%)
Jan 18, 2018 5.150 5.150 5.050 5.050 129,179 -0.05(-0.98%)
Jan 17, 2018 5.000 5.150 4.900 5.100 218,415 +0.20(+4.08%)
Jan 16, 2018 5.050 5.100 4.900 4.900 264,800 -0.10(-2.00%)
Jan 12, 2018 5.000 5.000 5.000 0 -0.05(-0.99%)
Jan 11, 2018 5.150 5.150 5.000 5.050 317,582 -0.15(-2.88%)
Jan 10, 2018 5.250 5.250 5.000 5.200 367,493 +0.00(+0.00%)
Jan 09, 2018 5.250 5.314 5.100 5.200 287,524 -0.05(-0.95%)
Jan 08, 2018 5.050 5.350 4.950 5.250 454,873 +0.20(+3.96%)
Jan 05, 2018 5.150 5.150 5.000 5.050 268,544 +0.00(+0.00%)
Jan 04, 2018 5.050 5.150 4.900 5.050 377,063 +0.00(+0.00%)
Jan 03, 2018 5.050 5.100 4.900 5.050 472,186 +0.05(+1.00%)
Jan 02, 2018 5.100 5.100 4.950 5.000 341,821 +0.10(+2.04%)
Dec 29, 2017 4.900 4.900 4.900 0 +0.05(+1.03%)
Dec 28, 2017 4.950 4.950 4.800 4.850 241,521 +0.05(+1.04%)
Dec 27, 2017 4.900 5.000 4.800 4.800 213,435 -0.10(-2.04%)
Dec 26, 2017 5.000 5.000 4.850 4.900 187,930 -0.05(-1.01%)
Dec 22, 2017 4.850 5.050 4.800 4.950 257,202 +0.15(+3.13%)
Dec 21, 2017 4.900 4.900 4.750 4.800 199,351 +0.00(+0.00%)
Dec 20, 2017 4.850 4.900 4.750 4.800 226,802 +0.00(+0.00%)
Dec 19, 2017 4.800 4.850 4.750 4.800 145,392 +0.05(+1.05%)
Dec 18, 2017 4.750 4.800 4.650 4.750 269,419 +0.15(+3.26%)
Dec 15, 2017 4.700 4.800 4.600 4.600 395,357 -0.10(-2.13%)
Dec 14, 2017 4.950 4.950 4.675 4.700 411,179 -0.20(-4.08%)
Dec 13, 2017 4.950 4.950 4.800 4.900 198,037 +0.05(+1.03%)
Dec 12, 2017 4.950 4.950 4.800 4.850 208,632 +0.05(+1.04%)
Dec 11, 2017 5.100 5.100 4.800 4.800 427,870 -0.20(-4.00%)
Dec 08, 2017 4.750 5.000 4.650 5.000 342,951 +0.30(+6.38%)
Dec 07, 2017 4.900 4.900 4.650 4.700 260,826 -0.10(-2.08%)
Dec 06, 2017 4.700 4.900 4.650 4.800 431,546 +0.10(+2.13%)
Dec 05, 2017 4.700 4.700 4.550 4.700 316,674 +0.10(+2.17%)
Dec 04, 2017 4.500 4.600 4.400 4.600 363,903 +0.25(+5.75%)
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.