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 (%)
May 29, 2020 3.980 3.980 3.750 3.850 77,700 -0.06(-1.53%)
May 28, 2020 3.910 4.135 3.840 3.910 134,814 +0.01(+0.26%)
May 27, 2020 3.880 3.940 3.780 3.900 104,016 +0.08(+2.09%)
May 26, 2020 3.750 3.840 3.680 3.820 118,837 +0.07(+1.87%)
May 22, 2020 3.680 3.750 3.680 3.750 47,100 +0.10(+2.74%)
May 21, 2020 3.680 3.800 3.640 3.650 115,526 -0.09(-2.41%)
May 20, 2020 3.770 3.820 3.630 3.740 76,344 +0.10(+2.75%)
May 19, 2020 3.700 3.800 3.640 3.640 89,164 -0.06(-1.62%)
May 18, 2020 3.650 3.730 3.520 3.700 68,844 +0.17(+4.82%)
May 15, 2020 3.370 3.570 3.370 3.530 35,700 +0.09(+2.62%)
May 14, 2020 3.310 3.440 3.300 3.440 40,877 +0.10(+2.99%)
May 13, 2020 3.330 3.390 3.278 3.340 63,718 +0.04(+1.21%)
May 12, 2020 3.430 3.510 3.280 3.300 44,128 -0.11(-3.23%)
May 11, 2020 3.360 3.450 3.232 3.410 61,892 -0.04(-1.16%)
May 08, 2020 3.290 3.460 3.260 3.450 69,800 +0.31(+9.87%)
May 07, 2020 3.300 3.460 3.140 3.140 77,343 -0.27(-7.92%)
May 06, 2020 3.400 3.450 3.320 3.410 43,102 +0.05(+1.49%)
May 05, 2020 3.300 3.436 3.300 3.360 18,761 +0.00(+0.00%)
May 04, 2020 3.430 3.430 3.300 3.360 19,440 -0.02(-0.59%)
May 01, 2020 3.370 3.450 3.300 3.380 27,000 -0.07(-2.03%)
Apr 30, 2020 3.450 3.540 3.270 3.450 92,646 -0.04(-1.15%)
Apr 29, 2020 3.440 3.500 3.420 3.490 58,483 +0.05(+1.45%)
Apr 28, 2020 3.390 3.544 3.210 3.440 142,378 +0.11(+3.30%)
Apr 27, 2020 3.300 3.376 3.280 3.330 32,680 +0.07(+2.15%)
Apr 24, 2020 3.280 3.313 3.210 3.260 18,600 -0.01(-0.31%)
Apr 23, 2020 3.300 3.340 3.200 3.270 31,213 +0.01(+0.31%)
Apr 22, 2020 3.320 3.324 3.210 3.260 26,911 +0.05(+1.56%)
Apr 21, 2020 3.340 3.340 3.160 3.210 37,270 -0.13(-3.89%)
Apr 20, 2020 3.340 3.340 3.230 3.340 35,564 +0.00(+0.00%)
Apr 17, 2020 3.110 3.340 3.110 3.340 27,700 +0.14(+4.37%)
Apr 16, 2020 3.200 3.250 3.190 3.200 75,892 +0.00(+0.00%)
Apr 15, 2020 3.260 3.300 3.150 3.200 38,684 -0.06(-1.84%)
Apr 14, 2020 3.340 3.340 3.240 3.260 55,917 -0.02(-0.61%)
Apr 13, 2020 3.130 3.300 3.100 3.280 88,208 +0.13(+4.13%)
Apr 09, 2020 3.220 3.220 3.091 3.150 58,900 +0.03(+0.96%)
Apr 08, 2020 2.900 3.120 2.858 3.120 79,692 +0.31(+11.03%)
Apr 07, 2020 2.910 2.940 2.790 2.810 47,994 -0.05(-1.75%)
Apr 06, 2020 2.850 2.871 2.750 2.860 37,460 +0.07(+2.40%)
Apr 03, 2020 2.730 2.793 2.680 2.793 30,700 +0.08(+3.07%)
Apr 02, 2020 2.730 2.805 2.680 2.710 72,178 -0.01(-0.37%)
Apr 01, 2020 2.820 2.850 2.660 2.720 59,782 -0.12(-4.23%)
Mar 31, 2020 2.770 2.960 2.760 2.840 78,181 +0.05(+1.79%)
Mar 30, 2020 2.930 2.990 2.640 2.790 104,857 -0.13(-4.45%)
Mar 27, 2020 2.800 2.980 2.750 2.920 86,300 +0.21(+7.75%)
Mar 26, 2020 2.640 2.740 2.550 2.710 99,733 +0.19(+7.54%)
Mar 25, 2020 2.520 2.620 2.340 2.520 88,080 +0.11(+4.56%)
Mar 24, 2020 2.450 2.610 2.370 2.410 109,175 +0.05(+2.12%)
Mar 23, 2020 2.330 2.520 2.260 2.360 77,102 +0.01(+0.43%)
Mar 20, 2020 2.350 2.530 2.350 2.350 118,300 +0.02(+0.86%)
Mar 19, 2020 2.310 2.400 2.270 2.330 56,880 +0.02(+1.08%)
Mar 18, 2020 2.550 2.600 2.270 2.305 127,947 -0.33(-12.69%)
Mar 17, 2020 2.610 2.740 2.610 2.640 106,194 +0.02(+0.76%)
Mar 16, 2020 2.770 2.770 2.600 2.620 162,165 -0.35(-11.78%)
Mar 13, 2020 3.150 3.345 2.920 2.970 105,800 -0.18(-5.71%)
Mar 12, 2020 3.190 3.370 3.060 3.150 198,527 +0.03(+0.96%)
Mar 11, 2020 3.030 3.120 2.950 3.120 73,434 +0.06(+1.96%)
Mar 10, 2020 3.120 3.190 3.050 3.060 60,817 -0.03(-0.96%)
Mar 09, 2020 3.020 3.120 2.920 3.090 84,098 -0.09(-2.84%)
Mar 06, 2020 3.210 3.320 3.120 3.180 52,100 -0.17(-5.07%)
Mar 05, 2020 3.280 3.370 3.280 3.350 40,821 +0.00(+0.00%)
Mar 04, 2020 3.350 3.390 3.280 3.350 28,538 +0.07(+2.13%)
Mar 03, 2020 3.440 3.440 3.260 3.280 88,414 -0.12(-3.53%)
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.