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, 2005 1.010 1.210 0.9800 1.120 2,205,700 +0.24(+27.27%)
Sep 29, 2005 0.8800 0.9000 0.8600 0.8800 192,500 +0.00(+0.00%)
Sep 28, 2005 0.8700 0.9300 0.8600 0.8800 182,500 +0.00(+0.00%)
Sep 27, 2005 0.9000 0.9200 0.8600 0.8800 134,000 -0.02(-2.22%)
Sep 26, 2005 0.9900 0.9900 0.9000 0.9000 113,900 -0.02(-2.17%)
Sep 23, 2005 0.9200 0.9400 0.8800 0.9200 136,900 -0.02(-2.13%)
Sep 22, 2005 0.9800 1.000 0.9100 0.9400 206,700 -0.03(-2.94%)
Sep 21, 2005 0.9800 1.000 0.9500 0.9685 218,900 +0.01(+0.89%)
Sep 20, 2005 0.9700 1.040 0.9500 0.9600 250,400 +0.00(+0.00%)
Sep 19, 2005 1.000 1.100 0.9100 0.9600 514,500 -0.03(-3.03%)
Sep 16, 2005 0.8700 1.000 0.8500 0.9900 605,000 +0.13(+15.12%)
Sep 15, 2005 0.8800 0.9000 0.8500 0.8600 496,700 -0.03(-3.37%)
Sep 14, 2005 0.9300 0.9700 0.8700 0.8900 338,200 -0.04(-4.30%)
Sep 13, 2005 0.9300 0.9400 0.9000 0.9300 321,100 -0.03(-3.12%)
Sep 12, 2005 1.100 1.100 0.9300 0.9600 925,400 -0.11(-10.28%)
Sep 09, 2005 1.170 1.200 1.050 1.070 860,900 -0.09(-7.76%)
Sep 08, 2005 1.080 1.600 1.070 1.160 691,000 +0.05(+4.50%)
Sep 07, 2005 1.210 1.300 1.090 1.110 3,072,000 -0.42(-27.45%)
Sep 06, 2005 1.200 1.590 1.200 1.530 4,351,000 +0.39(+34.21%)
Sep 02, 2005 1.300 1.300 0.9900 1.140 2,315,800 +0.05(+4.59%)
Sep 01, 2005 0.9500 1.240 0.8600 1.090 3,345,400 +0.14(+14.74%)
Aug 31, 2005 0.7700 0.9600 0.7600 0.9500 2,355,700 +0.18(+23.38%)
Aug 30, 2005 0.7900 0.7900 0.7300 0.7700 78,400 -0.02(-2.53%)
Aug 29, 2005 0.7500 0.8100 0.7400 0.7900 135,700 +0.03(+3.95%)
Aug 26, 2005 0.7200 0.7600 0.7100 0.7600 39,700 +0.02(+2.70%)
Aug 25, 2005 0.7500 0.7500 0.7300 0.7400 20,300 +0.01(+1.37%)
Aug 24, 2005 0.7500 0.7500 0.7300 0.7300 17,400 +0.00(+0.00%)
Aug 23, 2005 0.7200 0.7900 0.7000 0.7300 70,900 +0.01(+1.39%)
Aug 22, 2005 0.7300 0.7300 0.7000 0.7200 48,000 -0.03(-4.00%)
Aug 19, 2005 0.7400 0.7500 0.7300 0.7500 45,700 +0.00(+0.00%)
Aug 18, 2005 0.7700 0.7800 0.7500 0.7500 18,700 +0.01(+1.35%)
Aug 17, 2005 0.7600 0.7800 0.7400 0.7400 72,600 -0.02(-2.63%)
Aug 16, 2005 0.8100 0.8100 0.7500 0.7600 164,200 -0.06(-7.32%)
Aug 15, 2005 0.7500 0.8600 0.7500 0.8200 551,700 +0.08(+10.81%)
Aug 12, 2005 0.7800 0.7800 0.7000 0.7400 106,000 -0.03(-3.90%)
Aug 11, 2005 0.7600 0.7900 0.7600 0.7700 26,100 +0.01(+1.32%)
Aug 10, 2005 0.8100 0.8100 0.7600 0.7600 58,100 -0.06(-7.32%)
Aug 09, 2005 0.7500 0.8200 0.7500 0.8200 128,300 +0.07(+9.33%)
Aug 08, 2005 0.7500 0.7500 0.7300 0.7500 29,600 +0.00(+0.00%)
Aug 05, 2005 0.7200 0.7500 0.7100 0.7500 5,800 +0.01(+1.35%)
Aug 04, 2005 0.7100 0.7400 0.7100 0.7400 33,000 +0.03(+4.23%)
Aug 03, 2005 0.7200 0.7200 0.7100 0.7100 21,900 -0.01(-1.39%)
Aug 02, 2005 0.7100 0.7400 0.7020 0.7200 48,800 +0.00(+0.00%)
Aug 01, 2005 0.7000 0.7200 0.6900 0.7200 53,600 +0.00(+0.00%)
Jul 29, 2005 0.7300 0.7400 0.7000 0.7200 44,900 -0.01(-1.37%)
Jul 28, 2005 0.7300 0.7500 0.7100 0.7300 29,700 +0.00(+0.00%)
Jul 27, 2005 0.7400 0.7400 0.7200 0.7300 16,000 -0.01(-1.35%)
Jul 26, 2005 0.7400 0.7400 0.7300 0.7400 12,800 +0.00(+0.00%)
Jul 25, 2005 0.7700 0.7800 0.7400 0.7400 53,800 -0.03(-3.90%)
Jul 22, 2005 0.7700 0.7800 0.7600 0.7700 29,700 +0.03(+4.05%)
Jul 21, 2005 0.7500 0.7600 0.7200 0.7400 45,200 -0.01(-1.33%)
Jul 20, 2005 0.7500 0.7600 0.7500 0.7500 41,800 +0.00(+0.00%)
Jul 19, 2005 0.7200 0.7600 0.7100 0.7500 119,900 +0.05(+7.14%)
Jul 18, 2005 0.7000 0.7100 0.6800 0.7000 115,200 +0.00(+0.00%)
Jul 15, 2005 0.7000 0.7200 0.6800 0.7000 103,100 -0.02(-2.78%)
Jul 14, 2005 0.7700 0.7900 0.7000 0.7200 159,300 -0.03(-4.00%)
Jul 13, 2005 0.8400 0.8400 0.7400 0.7500 162,000 -0.09(-10.71%)
Jul 12, 2005 0.9000 0.9100 0.7900 0.8400 164,300 -0.06(-6.67%)
Jul 11, 2005 0.8800 0.9300 0.8800 0.9000 300,400 +0.04(+4.65%)
Jul 08, 2005 0.8300 0.8600 0.8100 0.8600 238,100 +0.03(+3.61%)
Jul 07, 2005 0.8100 0.8300 0.8000 0.8300 164,000 +0.03(+3.75%)
Jul 06, 2005 0.7900 0.8000 0.7900 0.8000 60,200 +0.01(+1.27%)
Jul 05, 2005 0.7900 0.8000 0.7500 0.7900 102,500 +0.03(+3.95%)
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.