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 (%)
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%)
Sep 01, 2017 4.550 4.750 4.495 4.650 204,844 +0.20(+4.49%)
Aug 31, 2017 4.350 4.700 4.350 4.450 138,789 +0.00(+0.00%)
Aug 30, 2017 4.450 4.500 4.300 4.450 138,583 +0.05(+1.14%)
Aug 29, 2017 4.150 4.500 4.150 4.400 206,742 +0.25(+6.02%)
Aug 28, 2017 4.500 4.600 4.100 4.150 337,814 -0.20(-4.60%)
Aug 25, 2017 4.150 4.500 4.150 4.350 513,538 +0.25(+6.10%)
Aug 24, 2017 4.150 4.291 4.050 4.100 200,373 -0.05(-1.20%)
Aug 23, 2017 4.100 4.150 4.100 4.150 53,995 +0.05(+1.22%)
Aug 22, 2017 4.050 4.150 4.050 4.100 69,838 +0.05(+1.23%)
Aug 21, 2017 4.150 4.150 4.000 4.050 154,520 -0.05(-1.22%)
Aug 18, 2017 4.150 4.200 4.000 4.100 144,869 -0.10(-2.38%)
Aug 17, 2017 4.150 4.200 4.100 4.200 113,153 +0.05(+1.20%)
Aug 16, 2017 4.200 4.250 4.150 4.150 94,639 +0.00(+0.00%)
Aug 15, 2017 4.450 4.600 4.125 4.150 174,184 -0.25(-5.68%)
Aug 14, 2017 4.150 4.400 4.100 4.400 158,580 +0.30(+7.32%)
Aug 11, 2017 4.100 4.450 4.050 4.100 310,840 -0.05(-1.20%)
Aug 10, 2017 4.650 4.650 4.050 4.150 555,440 -1.00(-19.42%)
Aug 09, 2017 5.250 5.350 5.150 5.150 226,805 -0.10(-1.90%)
Aug 08, 2017 5.050 5.300 5.000 5.250 252,968 +0.25(+5.00%)
Aug 07, 2017 5.100 5.250 5.000 5.000 167,722 -0.15(-2.91%)
Aug 04, 2017 5.100 5.200 5.000 5.150 80,869 +0.15(+3.00%)
Aug 03, 2017 5.100 5.150 5.000 5.000 84,593 -0.15(-2.91%)
Aug 02, 2017 5.150 5.250 5.050 5.150 119,669 -0.05(-0.96%)
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.