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 (%)
Nov 30, 2017 4.450 4.500 4.250 4.350 238,320 -0.05(-1.14%)
Nov 29, 2017 4.250 4.450 4.150 4.400 305,864 +0.20(+4.76%)
Nov 28, 2017 4.250 4.250 4.100 4.200 162,048 -0.05(-1.18%)
Nov 27, 2017 4.350 4.450 4.150 4.250 281,311 -0.15(-3.41%)
Nov 24, 2017 4.250 4.450 4.250 4.400 123,724 +0.15(+3.53%)
Nov 22, 2017 4.250 4.300 4.245 4.250 111,444 +0.05(+1.19%)
Nov 21, 2017 4.150 4.300 4.150 4.200 334,430 +0.00(+0.00%)
Nov 20, 2017 4.050 4.230 4.050 4.200 244,281 +0.05(+1.20%)
Nov 17, 2017 4.200 4.250 4.050 4.150 198,469 -0.05(-1.19%)
Nov 16, 2017 4.300 4.300 4.050 4.200 202,684 +0.00(+0.00%)
Nov 15, 2017 4.300 4.400 4.200 4.200 240,678 -0.15(-3.45%)
Nov 14, 2017 4.600 4.680 4.314 4.350 191,443 -0.35(-7.45%)
Nov 13, 2017 4.650 4.700 4.600 4.700 138,767 +0.10(+2.17%)
Nov 10, 2017 4.550 4.750 4.450 4.600 180,934 +0.05(+1.10%)
Nov 09, 2017 4.200 4.550 4.200 4.550 300,130 +0.30(+7.06%)
Nov 08, 2017 4.500 4.650 4.050 4.250 949,374 -0.65(-13.27%)
Nov 07, 2017 5.850 5.850 4.900 4.900 600,286 -0.92(-15.88%)
Nov 06, 2017 5.750 5.850 5.700 5.825 102,818 +0.08(+1.30%)
Nov 03, 2017 5.700 5.800 5.700 5.750 70,272 +0.00(+0.00%)
Nov 02, 2017 5.750 5.800 5.700 5.750 95,803 +0.00(+0.00%)
Nov 01, 2017 5.750 5.800 5.700 5.750 76,634 +0.00(+0.00%)
Oct 31, 2017 5.700 5.800 5.600 5.750 147,435 +0.00(+0.00%)
Oct 30, 2017 5.750 5.550 5.750 105,221 +0.15(+2.68%)
Oct 27, 2017 5.550 5.700 5.550 5.600 102,363 +0.00(+0.00%)
Oct 26, 2017 5.550 5.650 5.500 5.600 67,521 +0.10(+1.82%)
Oct 25, 2017 5.600 5.655 5.450 5.500 175,768 -0.10(-1.79%)
Oct 24, 2017 5.700 5.800 5.600 5.600 100,465 -0.10(-1.75%)
Oct 23, 2017 5.800 5.800 5.600 5.700 107,388 -0.05(-0.87%)
Oct 20, 2017 5.700 5.800 5.675 5.750 79,140 +0.05(+0.88%)
Oct 19, 2017 5.700 5.750 5.500 5.700 130,177 +0.00(+0.00%)
Oct 18, 2017 5.750 5.800 5.700 5.700 146,145 -0.05(-0.87%)
Oct 17, 2017 5.750 5.900 5.750 5.750 219,392 -0.10(-1.71%)
Oct 16, 2017 5.950 5.950 5.750 5.850 148,590 -0.05(-0.85%)
Oct 13, 2017 5.850 5.950 5.750 5.900 218,082 +0.05(+0.85%)
Oct 12, 2017 5.800 5.950 5.750 5.850 210,537 +0.00(+0.00%)
Oct 11, 2017 5.850 5.850 5.700 5.850 171,476 -0.10(-1.68%)
Oct 10, 2017 6.000 6.000 5.650 5.950 467,938 -0.05(-0.83%)
Oct 09, 2017 6.100 6.100 6.000 6.000 193,195 -0.10(-1.64%)
Oct 06, 2017 6.050 6.150 5.800 6.100 122,167 +0.00(+0.00%)
Oct 05, 2017 6.150 6.200 5.950 6.100 267,251 -0.10(-1.61%)
Oct 04, 2017 6.250 6.250 6.100 6.200 195,843 -0.05(-0.80%)
Oct 03, 2017 6.300 6.350 6.200 6.250 157,854 -0.10(-1.57%)
Oct 02, 2017 6.300 6.375 6.200 6.350 285,831 +0.05(+0.79%)
Sep 29, 2017 6.200 6.300 6.150 6.300 280,020 +0.10(+1.61%)
Sep 28, 2017 5.950 6.200 5.900 6.200 436,773 +0.20(+3.33%)
Sep 27, 2017 5.900 6.000 5.800 6.000 417,494 +0.10(+1.69%)
Sep 26, 2017 5.850 5.950 5.790 5.900 260,753 +0.10(+1.72%)
Sep 25, 2017 5.850 5.950 5.700 5.800 405,057 -0.10(-1.69%)
Sep 22, 2017 5.900 5.950 5.825 5.900 181,168 +0.05(+0.85%)
Sep 21, 2017 5.650 5.900 5.650 5.850 469,774 +0.20(+3.54%)
Sep 20, 2017 5.700 5.800 5.650 5.650 163,744 -0.10(-1.74%)
Sep 19, 2017 5.850 5.850 5.500 5.750 519,677 -0.10(-1.71%)
Sep 18, 2017 5.750 5.950 5.700 5.850 454,474 +0.20(+3.54%)
Sep 15, 2017 5.750 5.800 5.500 5.650 543,621 -0.05(-0.88%)
Sep 14, 2017 6.000 6.043 5.650 5.700 652,400 -0.25(-4.20%)
Sep 13, 2017 5.600 6.000 5.379 5.950 1,048,870 +0.40(+7.21%)
Sep 12, 2017 4.900 5.600 4.900 5.550 604,668 +0.60(+12.12%)
Sep 11, 2017 5.450 5.450 4.850 4.950 703,796 -0.35(-6.60%)
Sep 08, 2017 5.250 5.550 5.150 5.300 567,855 +0.10(+1.92%)
Sep 07, 2017 5.500 5.545 5.100 5.200 595,506 -0.20(-3.70%)
Sep 06, 2017 4.950 5.450 4.950 5.400 636,150 +0.40(+8.00%)
Sep 05, 2017 4.750 5.000 4.700 5.000 423,459 +0.35(+7.53%)
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.