Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
May 31, 2017 4.450 4.450 4.325 4.400 152,724 +0.00(+0.00%)
May 30, 2017 4.450 4.550 4.350 4.400 261,418 -0.10(-2.22%)
May 26, 2017 4.600 4.625 4.500 4.500 121,278 -0.10(-2.17%)
May 25, 2017 4.600 4.750 4.500 4.600 237,086 +0.00(+0.00%)
May 24, 2017 4.550 4.700 4.500 4.600 172,774 +0.00(+0.00%)
May 23, 2017 4.600 4.650 4.400 4.600 232,559 +0.00(+0.00%)
May 22, 2017 4.700 4.738 4.400 4.600 396,831 +0.10(+2.22%)
May 19, 2017 4.150 4.650 4.150 4.500 386,132 +0.35(+8.43%)
May 18, 2017 4.050 4.300 4.000 4.150 244,732 +0.05(+1.22%)
May 17, 2017 4.350 4.400 4.100 4.100 336,495 -0.30(-6.82%)
May 16, 2017 4.400 4.451 4.300 4.400 364,983 +0.00(+0.00%)
May 15, 2017 4.350 4.550 4.350 4.400 307,828 +0.00(+0.00%)
May 12, 2017 4.350 4.400 4.250 4.400 219,071 +0.05(+1.15%)
May 11, 2017 4.400 4.400 4.250 4.350 302,168 -0.05(-1.14%)
May 10, 2017 4.250 4.500 4.100 4.400 558,733 +0.15(+3.53%)
May 09, 2017 4.350 4.400 4.000 4.250 1,300,245 -0.05(-1.16%)
May 08, 2017 4.650 4.650 4.250 4.300 632,460 -0.35(-7.53%)
May 05, 2017 4.900 5.050 4.500 4.650 892,296 -0.70(-13.08%)
May 04, 2017 5.500 5.550 5.200 5.350 474,595 -0.15(-2.73%)
May 03, 2017 5.600 5.675 5.400 5.500 360,664 -0.05(-0.90%)
May 02, 2017 5.600 5.700 5.500 5.550 329,287 -0.05(-0.89%)
May 01, 2017 5.450 5.700 5.350 5.600 593,977 +0.15(+2.75%)
Apr 28, 2017 5.700 5.800 5.400 5.450 373,535 -0.30(-5.22%)
Apr 27, 2017 5.900 6.075 5.600 5.750 528,358 -0.05(-0.86%)
Apr 26, 2017 5.500 5.950 5.500 5.800 640,070 +0.30(+5.45%)
Apr 25, 2017 5.550 5.900 5.500 5.500 455,420 +0.00(+0.00%)
Apr 24, 2017 5.450 5.550 5.250 5.500 473,286 +0.15(+2.80%)
Apr 21, 2017 5.500 5.600 5.350 5.350 323,128 -0.15(-2.73%)
Apr 20, 2017 5.600 5.750 5.400 5.500 733,028 +0.00(+0.00%)
Apr 19, 2017 5.150 5.600 5.100 5.500 622,555 +0.40(+7.84%)
Apr 18, 2017 5.050 5.200 4.900 5.100 284,600 +0.05(+0.99%)
Apr 17, 2017 4.800 5.100 4.800 5.050 317,669 +0.20(+4.12%)
Apr 13, 2017 5.000 5.150 4.850 4.850 431,523 -0.15(-3.00%)
Apr 12, 2017 5.150 5.250 5.000 5.000 212,915 -0.15(-2.91%)
Apr 11, 2017 5.150 5.250 4.850 5.150 958,455 +0.00(+0.00%)
Apr 10, 2017 5.200 5.475 5.125 5.150 657,635 -0.05(-0.96%)
Apr 07, 2017 5.300 5.350 5.100 5.200 423,458 -0.05(-0.95%)
Apr 06, 2017 5.150 5.450 5.050 5.250 637,261 +0.10(+1.94%)
Apr 05, 2017 5.150 5.450 5.100 5.150 575,534 +0.00(+0.00%)
Apr 04, 2017 5.400 5.425 5.050 5.150 673,612 -0.20(-3.74%)
Apr 03, 2017 5.650 5.800 5.325 5.350 837,408 -0.40(-6.96%)
Mar 31, 2017 5.650 5.850 5.600 5.750 421,751 +0.15(+2.68%)
Mar 30, 2017 5.850 6.050 5.600 5.600 1,124,109 -0.25(-4.27%)
Mar 29, 2017 5.550 6.000 5.400 5.850 1,079,106 +0.30(+5.41%)
Mar 28, 2017 5.650 5.800 5.500 5.550 643,770 -0.20(-3.48%)
Mar 27, 2017 5.400 5.850 5.150 5.750 873,690 +0.20(+3.60%)
Mar 24, 2017 5.700 5.800 5.500 5.550 451,085 -0.15(-2.63%)
Mar 23, 2017 5.650 5.800 5.500 5.700 555,239 +0.00(+0.00%)
Mar 22, 2017 5.600 5.800 5.400 5.700 1,049,373 +0.00(+0.00%)
Mar 21, 2017 5.700 5.875 5.650 5.700 981,229 -0.05(-0.87%)
Mar 20, 2017 6.000 6.050 5.650 5.750 1,361,619 -0.30(-4.96%)
Mar 17, 2017 6.100 6.400 5.900 6.050 1,742,947 -0.25(-3.97%)
Mar 16, 2017 5.700 6.550 5.625 6.300 2,441,217 +0.30(+5.00%)
Mar 15, 2017 7.000 7.050 5.600 6.000 3,813,799 -1.05(-14.89%)
Mar 14, 2017 8.050 8.100 6.900 7.050 2,075,772 -1.00(-12.42%)
Mar 13, 2017 8.350 8.400 7.800 8.050 1,221,450 -0.30(-3.59%)
Mar 10, 2017 8.500 8.550 8.250 8.350 775,545 +0.05(+0.60%)
Mar 09, 2017 8.400 8.650 8.058 8.300 2,142,479 +0.00(+0.00%)
Mar 08, 2017 8.000 8.500 7.950 8.300 2,259,876 +0.30(+3.75%)
Mar 07, 2017 7.700 8.000 7.600 8.000 1,148,252 +0.30(+3.90%)
Mar 06, 2017 7.800 7.900 7.550 7.700 1,342,102 -0.15(-1.91%)
Mar 03, 2017 7.500 7.900 7.450 7.850 1,145,186 +0.35(+4.67%)
Mar 02, 2017 7.900 7.900 7.400 7.500 1,767,193 -0.35(-4.46%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.