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 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%)
Aug 01, 2017 5.150 5.300 5.100 5.200 124,290 +0.10(+1.96%)
Jul 31, 2017 5.100 5.200 5.050 5.100 114,704 -0.05(-0.97%)
Jul 28, 2017 5.250 5.300 5.100 5.150 84,092 -0.10(-1.90%)
Jul 27, 2017 5.200 5.300 5.050 5.250 131,705 +0.05(+0.96%)
Jul 26, 2017 5.250 5.300 5.200 5.200 53,426 -0.05(-0.95%)
Jul 25, 2017 5.300 5.400 5.250 5.250 103,560 -0.05(-0.94%)
Jul 24, 2017 5.450 5.450 5.200 5.300 136,389 -0.15(-2.75%)
Jul 21, 2017 5.450 5.450 5.200 5.450 176,455 +0.00(+0.00%)
Jul 20, 2017 5.450 5.450 5.300 5.450 115,006 +0.00(+0.00%)
Jul 19, 2017 5.250 5.450 5.250 5.450 135,762 +0.20(+3.81%)
Jul 18, 2017 5.200 5.300 5.150 5.250 146,772 +0.05(+0.96%)
Jul 17, 2017 5.300 5.300 5.150 5.200 107,162 -0.05(-0.95%)
Jul 14, 2017 5.350 5.350 5.200 5.250 98,600 -0.05(-0.94%)
Jul 13, 2017 5.100 5.350 5.100 5.300 170,373 +0.25(+4.95%)
Jul 12, 2017 5.050 5.150 4.950 5.050 119,461 +0.05(+1.00%)
Jul 11, 2017 5.150 5.150 4.900 5.000 206,774 -0.20(-3.85%)
Jul 10, 2017 5.200 5.250 5.150 5.200 55,322 +0.05(+0.97%)
Jul 07, 2017 5.200 5.350 5.050 5.150 226,286 -0.05(-0.96%)
Jul 06, 2017 5.350 5.350 5.200 5.200 134,434 -0.15(-2.80%)
Jul 05, 2017 5.450 5.450 5.250 5.350 151,153 -0.10(-1.83%)
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.