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 (%)
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%)
Mar 02, 2020 3.290 3.440 3.220 3.400 105,569 +0.11(+3.34%)
Feb 28, 2020 3.360 3.390 3.260 3.290 64,300 -0.15(-4.35%)
Feb 27, 2020 3.330 3.461 3.330 3.440 41,771 -0.00(-0.01%)
Feb 26, 2020 3.500 3.550 3.401 3.440 47,866 -0.02(-0.47%)
Feb 25, 2020 3.580 3.580 3.405 3.456 59,787 -0.17(-4.79%)
Feb 24, 2020 3.680 3.680 3.390 3.630 67,949 -0.07(-1.89%)
Feb 21, 2020 3.680 3.800 3.620 3.700 35,400 +0.01(+0.19%)
Feb 20, 2020 3.820 3.831 3.660 3.693 62,839 -0.15(-3.83%)
Feb 19, 2020 3.900 3.910 3.825 3.840 30,376 +0.04(+1.05%)
Feb 18, 2020 3.760 3.940 3.760 3.800 25,633 +0.03(+0.80%)
Feb 14, 2020 3.850 3.900 3.750 3.770 23,300 -0.06(-1.57%)
Feb 13, 2020 3.670 3.909 3.670 3.830 54,115 +0.15(+4.08%)
Feb 12, 2020 3.730 3.800 3.640 3.680 65,603 +0.05(+1.38%)
Feb 11, 2020 3.760 3.800 3.600 3.630 39,268 -0.10(-2.72%)
Feb 10, 2020 3.410 3.850 3.410 3.731 179,928 +0.28(+8.16%)
Feb 07, 2020 3.500 3.531 3.430 3.450 42,100 -0.10(-2.82%)
Feb 06, 2020 3.550 3.600 3.550 3.550 35,644 -0.13(-3.53%)
Feb 05, 2020 3.410 3.765 3.380 3.680 202,944 +0.30(+8.88%)
Feb 04, 2020 3.400 3.422 3.350 3.380 15,959 +0.01(+0.30%)
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.