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 (%)
Nov 30, 2018 2.430 2.480 2.320 2.320 106,200 -0.12(-4.92%)
Nov 29, 2018 2.410 2.490 2.400 2.440 65,273 +0.00(+0.00%)
Nov 28, 2018 2.420 2.450 2.350 2.440 104,174 -0.05(-2.01%)
Nov 27, 2018 2.550 2.550 2.430 2.490 72,602 -0.05(-1.97%)
Nov 26, 2018 2.550 2.610 2.500 2.540 98,387 -0.05(-1.93%)
Nov 23, 2018 2.580 2.600 2.560 2.590 11,300 -0.01(-0.38%)
Nov 21, 2018 2.600 2.600 2.600 0 -0.01(-0.38%)
Nov 20, 2018 2.650 2.690 2.577 2.610 65,851 -0.09(-3.33%)
Nov 19, 2018 2.870 2.870 2.691 2.700 98,694 -0.14(-4.93%)
Nov 16, 2018 2.890 2.930 2.830 2.840 43,300 -0.04(-1.39%)
Nov 15, 2018 2.820 2.950 2.820 2.880 63,752 -0.01(-0.35%)
Nov 14, 2018 3.240 3.260 2.837 2.890 159,040 -0.35(-10.80%)
Nov 13, 2018 3.270 3.300 3.227 3.240 22,473 -0.02(-0.61%)
Nov 12, 2018 3.250 3.350 3.230 3.260 38,776 -0.05(-1.51%)
Nov 09, 2018 3.390 3.420 3.310 3.310 30,700 -0.12(-3.50%)
Nov 08, 2018 3.420 3.440 3.390 3.430 68,150 +0.00(+0.00%)
Nov 07, 2018 3.690 3.760 3.350 3.430 144,358 -0.62(-15.31%)
Nov 06, 2018 4.020 4.090 3.990 4.050 79,412 +0.05(+1.25%)
Nov 05, 2018 3.870 4.010 3.860 4.000 35,123 +0.12(+3.09%)
Nov 02, 2018 3.880 3.900 3.850 3.880 27,100 +0.02(+0.52%)
Nov 01, 2018 3.680 3.897 3.680 3.860 62,672 +0.16(+4.32%)
Oct 31, 2018 3.700 3.750 3.678 3.700 40,840 +0.00(+0.00%)
Oct 30, 2018 3.720 3.740 3.650 3.700 47,245 -0.04(-1.07%)
Oct 29, 2018 3.700 3.750 3.690 3.740 31,015 +0.09(+2.47%)
Oct 26, 2018 3.640 3.680 3.610 3.650 40,300 +0.01(+0.27%)
Oct 25, 2018 3.650 3.770 3.640 3.640 79,884 -0.03(-0.82%)
Oct 24, 2018 3.890 3.890 3.650 3.670 51,657 -0.09(-2.45%)
Oct 23, 2018 3.900 3.930 3.750 3.762 90,899 -0.21(-5.24%)
Oct 22, 2018 3.950 4.010 3.950 3.970 27,698 +0.00(+0.00%)
Oct 19, 2018 4.110 4.110 3.960 3.970 49,700 -0.17(-4.11%)
Oct 18, 2018 4.050 4.150 4.000 4.140 88,270 +0.09(+2.26%)
Oct 17, 2018 4.200 4.200 4.040 4.049 83,218 -0.08(-1.97%)
Oct 16, 2018 4.100 4.200 4.070 4.130 24,231 +0.01(+0.24%)
Oct 15, 2018 4.010 4.200 4.010 4.120 51,861 -0.04(-0.96%)
Oct 12, 2018 4.250 4.250 4.060 4.160 24,000 +0.06(+1.46%)
Oct 11, 2018 4.230 4.230 4.100 4.100 29,005 -0.11(-2.61%)
Oct 10, 2018 4.170 4.320 4.060 4.210 163,290 +0.11(+2.68%)
Oct 09, 2018 4.080 4.130 4.070 4.100 52,562 +0.03(+0.86%)
Oct 08, 2018 4.110 4.135 4.060 4.065 57,673 -0.04(-1.09%)
Oct 05, 2018 4.120 4.140 4.110 4.110 34,500 -0.02(-0.48%)
Oct 04, 2018 4.170 4.200 4.130 4.130 13,920 -0.10(-2.36%)
Oct 03, 2018 4.110 4.230 4.110 4.230 23,946 +0.12(+2.92%)
Oct 02, 2018 4.160 4.185 4.101 4.110 45,920 -0.05(-1.20%)
Oct 01, 2018 4.160 4.240 4.160 4.160 44,284 -0.09(-2.12%)
Sep 28, 2018 4.200 4.300 4.160 4.250 44,700 +0.05(+1.19%)
Sep 27, 2018 4.200 4.300 4.200 4.200 22,598 +0.00(+0.00%)
Sep 26, 2018 4.200 4.300 4.200 4.200 35,056 -0.05(-1.18%)
Sep 25, 2018 4.200 4.300 4.200 4.250 38,201 +0.00(+0.00%)
Sep 24, 2018 4.350 4.350 4.250 4.250 36,954 -0.20(-4.49%)
Sep 21, 2018 4.400 4.450 4.350 4.450 35,400 +0.00(+0.00%)
Sep 20, 2018 4.350 4.450 4.350 4.450 64,163 +0.20(+4.71%)
Sep 19, 2018 4.700 4.700 4.250 4.250 70,539 -0.47(-10.05%)
Sep 18, 2018 4.700 4.750 4.700 4.725 20,992 +0.02(+0.53%)
Sep 17, 2018 4.850 4.850 4.700 4.700 65,226 -0.15(-3.09%)
Sep 14, 2018 4.850 4.900 4.800 4.850 105,700 +0.00(+0.00%)
Sep 13, 2018 4.850 4.900 4.800 4.850 44,882 -0.03(-0.51%)
Sep 12, 2018 4.800 4.900 4.705 4.875 297,079 +0.12(+2.63%)
Sep 11, 2018 4.800 4.850 4.650 4.750 106,601 -0.10(-2.06%)
Sep 10, 2018 4.750 4.850 4.650 4.850 137,938 +0.15(+3.19%)
Sep 07, 2018 4.750 4.770 4.700 4.700 23,900 +0.00(+0.00%)
Sep 06, 2018 4.800 4.800 4.700 4.700 72,307 -0.10(-2.08%)
Sep 05, 2018 4.800 4.800 4.750 4.800 16,826 +0.00(+0.00%)
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.