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 (%)
Sep 30, 2020 4.220 4.330 4.210 4.230 68,565 +0.04(+0.95%)
Sep 29, 2020 4.200 4.400 4.190 4.190 57,117 -0.04(-0.95%)
Sep 28, 2020 4.250 4.450 4.230 4.230 69,716 +0.05(+1.20%)
Sep 25, 2020 4.090 4.270 4.090 4.180 39,100 +0.07(+1.70%)
Sep 24, 2020 4.170 4.250 4.080 4.110 73,704 -0.08(-1.91%)
Sep 23, 2020 4.210 4.320 4.180 4.190 29,965 -0.02(-0.48%)
Sep 22, 2020 4.140 4.320 4.140 4.210 120,084 -0.03(-0.71%)
Sep 21, 2020 4.330 4.390 4.240 4.240 78,808 -0.30(-6.61%)
Sep 18, 2020 4.350 4.540 4.272 4.540 285,500 +0.26(+6.07%)
Sep 17, 2020 4.400 4.432 4.250 4.280 107,141 -0.15(-3.39%)
Sep 16, 2020 4.760 4.900 4.410 4.430 252,622 -0.20(-4.32%)
Sep 15, 2020 4.390 4.710 4.380 4.630 129,717 +0.27(+6.19%)
Sep 14, 2020 4.360 4.400 4.310 4.360 83,704 +0.00(+0.00%)
Sep 11, 2020 4.470 4.470 4.300 4.360 42,800 -0.04(-0.91%)
Sep 10, 2020 4.390 4.429 4.360 4.400 46,881 +0.02(+0.46%)
Sep 09, 2020 4.470 4.470 4.350 4.380 47,470 +0.01(+0.23%)
Sep 08, 2020 4.450 4.462 4.310 4.370 49,874 -0.12(-2.67%)
Sep 04, 2020 4.520 4.520 4.340 4.490 30,500 -0.03(-0.66%)
Sep 03, 2020 4.320 4.540 4.320 4.520 92,456 +0.20(+4.63%)
Sep 02, 2020 4.380 4.380 4.290 4.320 77,688 -0.08(-1.82%)
Sep 01, 2020 4.350 4.450 4.270 4.400 45,451 +0.03(+0.69%)
Aug 31, 2020 4.600 4.610 4.370 4.370 83,497 -0.26(-5.62%)
Aug 28, 2020 4.710 4.710 4.530 4.630 75,500 +0.01(+0.22%)
Aug 27, 2020 4.580 4.750 4.444 4.620 172,878 +0.04(+0.87%)
Aug 26, 2020 4.560 4.590 4.415 4.580 120,059 +0.07(+1.55%)
Aug 25, 2020 4.540 4.540 4.400 4.510 101,632 +0.11(+2.50%)
Aug 24, 2020 4.190 4.500 4.150 4.400 275,148 +0.37(+9.18%)
Aug 21, 2020 3.920 4.030 3.920 4.030 48,600 +0.08(+2.03%)
Aug 20, 2020 4.000 4.030 3.910 3.950 32,059 -0.10(-2.47%)
Aug 19, 2020 4.000 4.074 3.959 4.050 30,375 +0.06(+1.50%)
Aug 18, 2020 4.030 4.030 3.930 3.990 27,533 +0.01(+0.25%)
Aug 17, 2020 4.200 4.200 3.960 3.980 26,476 -0.13(-3.16%)
Aug 14, 2020 4.130 4.150 3.970 4.110 75,800 -0.02(-0.48%)
Aug 13, 2020 3.920 4.140 3.902 4.130 35,750 +0.20(+5.09%)
Aug 12, 2020 3.990 4.010 3.850 3.930 44,760 -0.03(-0.76%)
Aug 11, 2020 4.020 4.050 3.960 3.960 49,687 -0.08(-1.98%)
Aug 10, 2020 4.050 4.120 3.930 4.040 104,200 +0.03(+0.75%)
Aug 07, 2020 3.830 4.010 3.825 4.010 63,500 +0.19(+4.97%)
Aug 06, 2020 4.250 4.332 3.770 3.820 306,875 -0.65(-14.45%)
Aug 05, 2020 4.350 4.500 4.260 4.465 162,826 +0.12(+2.88%)
Aug 04, 2020 3.950 4.355 3.910 4.340 236,379 +0.39(+9.87%)
Aug 03, 2020 3.750 3.970 3.750 3.950 61,314 +0.06(+1.54%)
Jul 31, 2020 3.920 3.980 3.850 3.890 50,500 -0.01(-0.26%)
Jul 30, 2020 3.900 3.980 3.770 3.900 37,818 -0.10(-2.50%)
Jul 29, 2020 3.740 4.000 3.733 4.000 160,346 +0.29(+7.82%)
Jul 28, 2020 3.510 3.730 3.500 3.710 305,124 +0.21(+6.00%)
Jul 27, 2020 3.490 3.570 3.460 3.500 98,062 -0.01(-0.28%)
Jul 24, 2020 3.550 3.580 3.490 3.510 60,900 +0.00(+0.00%)
Jul 23, 2020 3.520 3.642 3.510 3.510 54,618 -0.02(-0.57%)
Jul 22, 2020 3.510 3.620 3.500 3.530 82,028 +0.02(+0.57%)
Jul 21, 2020 3.480 3.550 3.480 3.510 74,953 +0.03(+0.86%)
Jul 20, 2020 3.530 3.560 3.460 3.480 67,760 -0.08(-2.25%)
Jul 17, 2020 3.480 3.580 3.456 3.560 67,100 +0.09(+2.59%)
Jul 16, 2020 3.490 3.570 3.470 3.470 91,888 -0.03(-0.86%)
Jul 15, 2020 3.590 3.600 3.490 3.500 55,322 -0.04(-1.13%)
Jul 14, 2020 3.580 3.600 3.490 3.540 75,369 -0.04(-1.12%)
Jul 13, 2020 3.720 3.790 3.580 3.580 50,196 -0.13(-3.50%)
Jul 10, 2020 3.620 3.740 3.610 3.710 41,700 +0.09(+2.49%)
Jul 09, 2020 3.650 3.670 3.600 3.620 62,379 -0.05(-1.36%)
Jul 08, 2020 3.680 3.770 3.640 3.670 52,007 -0.04(-1.08%)
Jul 07, 2020 3.610 3.750 3.610 3.710 31,703 +0.07(+1.92%)
Jul 06, 2020 3.770 3.800 3.630 3.640 95,088 -0.11(-2.93%)
Jul 02, 2020 3.650 3.800 3.650 3.750 90,600 +0.11(+3.02%)
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.