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 (NQ: GV )

0.2000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 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 24, 2024 0.2500 0.2500 0.1865 0.2000 1,867,613 -0.02(-10.75%)
May 23, 2024 0.4000 0.4000 0.2000 0.2241 1,661,305 -0.16(-41.13%)
May 22, 2024 0.4600 0.4900 0.3800 0.3807 399,462 -0.09(-18.98%)
May 21, 2024 0.5088 0.5400 0.4333 0.4699 554,156 -0.04(-7.86%)
May 20, 2024 0.5400 0.5431 0.4850 0.5100 419,240 +0.01(+2.02%)
May 17, 2024 0.4900 0.5400 0.4600 0.4999 515,493 +0.02(+3.93%)
May 16, 2024 0.4500 0.5180 0.4500 0.4810 366,316 +0.05(+11.68%)
May 15, 2024 0.5880 0.5898 0.4300 0.4307 700,995 -0.14(-24.57%)
May 14, 2024 0.4820 0.5900 0.4516 0.5710 1,400,609 +0.11(+22.80%)
May 13, 2024 0.3900 0.4680 0.3650 0.4650 1,532,558 +0.11(+32.78%)
May 10, 2024 0.3100 0.4199 0.3089 0.3502 1,552,620 +0.03(+9.78%)
May 09, 2024 0.2920 0.4698 0.2700 0.3190 8,036,236 +0.03(+9.25%)
May 08, 2024 0.3292 0.3400 0.2823 0.2920 636,578 -0.06(-16.57%)
May 07, 2024 0.3795 0.3988 0.3250 0.3500 1,528,838 +0.02(+6.06%)
May 06, 2024 0.2458 0.3367 0.2458 0.3300 1,514,324 +0.06(+22.22%)
May 03, 2024 0.2500 0.2700 0.2243 0.2700 585,742 +0.02(+8.00%)
May 02, 2024 0.2500 0.2500 0.2100 0.2500 579,574 +0.02(+10.28%)
May 01, 2024 0.2000 0.2500 0.1820 0.2267 1,070,901 -0.03(-11.45%)
Apr 30, 2024 0.1600 0.2592 0.1550 0.2560 2,155,032 +0.10(+60.00%)
Apr 29, 2024 0.1400 0.1800 0.1400 0.1600 391,515 +0.01(+6.88%)
Apr 26, 2024 0.1558 0.1558 0.1425 0.1497 18,225 -0.00(-0.13%)
Apr 25, 2024 0.1490 0.1594 0.1401 0.1499 45,436 -0.00(-0.07%)
Apr 24, 2024 0.1590 0.1590 0.1500 0.1500 3,796 -0.01(-5.06%)
Apr 23, 2024 0.1500 0.1594 0.1456 0.1580 3,448 +0.01(+5.33%)
Apr 22, 2024 0.1690 0.1690 0.1439 0.1500 30,094 -0.01(-5.24%)
Apr 19, 2024 0.1625 0.1690 0.1583 0.1583 70,030 -0.00(-0.25%)
Apr 18, 2024 0.1600 0.1645 0.1550 0.1587 60,627 +0.00(+2.19%)
Apr 17, 2024 0.1600 0.1645 0.1550 0.1553 8,490 +0.00(+0.19%)
Apr 16, 2024 0.1550 0.1645 0.1500 0.1550 24,533 -0.01(-3.13%)
Apr 15, 2024 0.1700 0.1719 0.1585 0.1600 34,608 -0.01(-6.98%)
Apr 12, 2024 0.1600 0.1750 0.1578 0.1720 55,967 +0.01(+3.61%)
Apr 11, 2024 0.1655 0.1777 0.1625 0.1660 95,966 +0.00(+0.30%)
Apr 10, 2024 0.1655 0.1794 0.1655 0.1655 9,662 -0.00(-2.30%)
Apr 09, 2024 0.1650 0.1800 0.1650 0.1694 46,433 -0.00(-0.94%)
Apr 08, 2024 0.1567 0.1710 0.1500 0.1710 96,167 +0.01(+3.95%)
Apr 05, 2024 0.1600 0.1690 0.1581 0.1645 44,798 +0.01(+7.52%)
Apr 04, 2024 0.1628 0.1628 0.1514 0.1530 77,705 -0.00(-2.80%)
Apr 03, 2024 0.1620 0.1690 0.1545 0.1574 9,922 -0.01(-5.18%)
Apr 02, 2024 0.1710 0.1795 0.1400 0.1660 164,952 -0.00(-2.41%)
Apr 01, 2024 0.1800 0.1800 0.1700 0.1701 163,175 -0.01(-4.71%)
Mar 28, 2024 0.1785 0.1785 0.1719 0.1785 29,525 -0.00(-0.83%)
Mar 27, 2024 0.1750 0.1800 0.1725 0.1800 37,455 +0.01(+2.86%)
Mar 26, 2024 0.1795 0.1795 0.1700 0.1750 37,608 -0.00(-2.51%)
Mar 25, 2024 0.1703 0.1795 0.1660 0.1795 45,593 +0.00(+2.34%)
Mar 22, 2024 0.1675 0.1800 0.1645 0.1754 102,752 +0.01(+4.40%)
Mar 21, 2024 0.1700 0.1794 0.1675 0.1680 69,539 -0.01(-6.15%)
Mar 20, 2024 0.1700 0.1795 0.1700 0.1790 7,633 +0.01(+4.50%)
Mar 19, 2024 0.1700 0.1725 0.1700 0.1713 10,581 -0.00(-0.70%)
Mar 18, 2024 0.1800 0.1800 0.1617 0.1725 43,558 +0.01(+6.48%)
Mar 15, 2024 0.1700 0.1800 0.1600 0.1620 46,771 -0.00(-1.82%)
Mar 14, 2024 0.1700 0.1749 0.1600 0.1650 82,345 -0.01(-7.04%)
Mar 13, 2024 0.1792 0.1829 0.1550 0.1775 63,187 +0.00(+1.72%)
Mar 12, 2024 0.1850 0.1850 0.1700 0.1745 56,253 -0.01(-5.62%)
Mar 11, 2024 0.1800 0.1850 0.1776 0.1849 50,196 +0.01(+3.93%)
Mar 08, 2024 0.1780 0.1780 0.1611 0.1779 46,130 +0.00(+0.06%)
Mar 07, 2024 0.1840 0.1855 0.1710 0.1778 25,897 -0.00(-1.82%)
Mar 06, 2024 0.1712 0.1840 0.1710 0.1811 10,590 -0.00(-2.37%)
Mar 05, 2024 0.1700 0.1855 0.1700 0.1855 95,440 +0.00(+0.00%)
Mar 04, 2024 0.1750 0.1862 0.1746 0.1855 60,544 +0.00(+1.98%)
Mar 01, 2024 0.1720 0.1820 0.1700 0.1819 29,613 +0.00(+1.11%)
Feb 29, 2024 0.1799 0.1800 0.1600 0.1799 102,735 -0.01(-3.02%)
Feb 28, 2024 0.1835 0.1855 0.1800 0.1855 52,357 +0.00(+0.54%)
Feb 27, 2024 0.1800 0.1854 0.1700 0.1845 68,543 +0.01(+4.83%)
Feb 26, 2024 0.1950 0.1950 0.1605 0.1760 75,401 -0.02(-9.23%)
Feb 23, 2024 0.2000 0.2000 0.1893 0.1939 91,926 +0.00(+2.05%)
Feb 22, 2024 0.2000 0.2000 0.1850 0.1900 149,429 -0.01(-4.95%)
Feb 21, 2024 0.2100 0.2200 0.1057 0.1999 477,934 -0.01(-2.44%)
Feb 20, 2024 0.2600 0.2590 0.1900 0.2049 612,987 +0.01(+3.43%)
Feb 16, 2024 0.1900 0.2200 0.1725 0.1981 1,297,077 +0.02(+10.06%)
Feb 15, 2024 0.1800 0.2100 0.1612 0.1800 1,537,665 +0.00(+1.35%)
Feb 14, 2024 0.1870 0.1900 0.1706 0.1776 10,339 +0.00(+1.43%)
Feb 13, 2024 0.1950 0.1950 0.1620 0.1751 44,411 -0.02(-10.57%)
Feb 12, 2024 0.1800 0.1999 0.1825 0.1958 20,071 +0.01(+4.65%)
Feb 09, 2024 0.1900 0.1900 0.1702 0.1871 22,638 -0.00(-1.47%)
Feb 08, 2024 0.1700 0.2100 0.1700 0.1899 84,410 +0.03(+18.61%)
Feb 07, 2024 0.1600 0.1700 0.1600 0.1601 78,227 -0.00(-2.67%)
Feb 06, 2024 0.1700 0.1750 0.1560 0.1645 65,451 -0.00(-0.30%)
Feb 05, 2024 0.1500 0.1740 0.1500 0.1650 34,131 -0.01(-7.77%)
Feb 02, 2024 0.1888 0.1888 0.1601 0.1789 56,260 -0.00(-0.56%)
Feb 01, 2024 0.1751 0.1855 0.1683 0.1799 27,167 -0.01(-3.02%)
Jan 31, 2024 0.1810 0.1950 0.1700 0.1855 41,926 -0.00(-2.27%)
Jan 30, 2024 0.1900 0.2100 0.1600 0.1898 150,363 -0.00(-1.86%)
Jan 29, 2024 0.1820 0.1994 0.1750 0.1934 54,563 -0.00(-0.31%)
Jan 26, 2024 0.1629 0.1990 0.1629 0.1940 34,181 +0.01(+4.58%)
Jan 25, 2024 0.2005 0.2005 0.1820 0.1855 19,447 -0.00(-1.28%)
Jan 24, 2024 0.1970 0.2000 0.1810 0.1879 109,314 -0.01(-6.42%)
Jan 23, 2024 0.1969 0.2069 0.1820 0.2008 15,965 +0.00(+0.50%)
Jan 22, 2024 0.2040 0.2040 0.1802 0.1998 36,611 -0.00(-1.09%)
Jan 19, 2024 0.2292 0.2292 0.1710 0.2020 142,175 -0.00(-0.54%)
Jan 18, 2024 0.1910 0.2300 0.1850 0.2031 132,012 +0.00(+2.06%)
Jan 17, 2024 0.1850 0.1999 0.1850 0.1990 24,337 +0.00(+0.20%)
Jan 16, 2024 0.1815 0.1988 0.1815 0.1986 26,179 -0.00(-0.45%)
Jan 12, 2024 0.1941 0.2052 0.1900 0.1995 19,055 +0.00(+2.41%)
Jan 11, 2024 0.1942 0.1948 0.1800 0.1948 39,864 -0.00(-0.10%)
Jan 10, 2024 0.1928 0.2099 0.1850 0.1950 47,412 +0.00(+1.19%)
Jan 09, 2024 0.1900 0.1929 0.1806 0.1927 13,304 +0.00(+1.47%)
Jan 08, 2024 0.1800 0.1929 0.1800 0.1899 41,795 -0.01(-2.86%)
Jan 05, 2024 0.1900 0.2000 0.1800 0.1955 34,948 -0.01(-6.90%)
Jan 04, 2024 0.2000 0.2100 0.1806 0.2100 16,601 +0.00(+0.00%)
Jan 03, 2024 0.2200 0.2200 0.1910 0.2100 15,498 -0.00(-1.32%)
Jan 02, 2024 0.1990 0.2128 0.1990 0.2128 55,319 +0.00(+1.33%)
Dec 29, 2023 0.2190 0.2190 0.2003 0.2100 66,456 +0.00(+0.57%)
Dec 28, 2023 0.2100 0.2100 0.1997 0.2088 34,015 -0.00(-0.52%)
Dec 27, 2023 0.2000 0.2287 0.1997 0.2099 67,248 +0.01(+5.11%)
Dec 26, 2023 0.1800 0.2000 0.1821 0.1997 52,064 +0.02(+10.94%)
Dec 22, 2023 0.1899 0.1899 0.1610 0.1800 101,243 -0.01(-5.11%)
Dec 21, 2023 0.1835 0.1900 0.1615 0.1897 145,846 +0.01(+5.45%)
Dec 20, 2023 0.2071 0.2071 0.1450 0.1799 507,610 -0.03(-15.74%)
Dec 19, 2023 0.2670 0.2670 0.1919 0.2135 734,526 -0.04(-14.60%)
Dec 18, 2023 0.1837 0.2670 0.1700 0.2500 1,457,186 +0.06(+31.65%)
Dec 15, 2023 0.1400 0.2000 0.1378 0.1899 1,642,349 +0.05(+37.81%)
Dec 14, 2023 0.1101 0.1482 0.1101 0.1378 534,339 +0.02(+14.93%)
Dec 13, 2023 0.1300 0.1300 0.1051 0.1199 353,313 -0.00(-0.08%)
Dec 12, 2023 0.1101 0.1235 0.1100 0.1200 243,269 +0.00(+3.99%)
Dec 11, 2023 0.1201 0.1229 0.1012 0.1154 313,370 -0.01(-4.79%)
Dec 08, 2023 0.1211 0.1254 0.1201 0.1212 111,820 +0.00(+0.08%)
Dec 07, 2023 0.1332 0.1332 0.1120 0.1211 89,364 -0.01(-6.12%)
Dec 06, 2023 0.1395 0.1398 0.1112 0.1290 316,936 -0.01(-8.83%)
Dec 05, 2023 0.1442 0.1442 0.1376 0.1415 53,273 +0.00(+2.98%)
Dec 04, 2023 0.1400 0.1400 0.1344 0.1374 66,275 -0.00(-1.86%)
Dec 01, 2023 0.1399 0.1449 0.1352 0.1400 72,445 -0.01(-5.41%)
Nov 30, 2023 0.1470 0.1482 0.1402 0.1480 23,148 +0.01(+5.71%)
Nov 29, 2023 0.1499 0.1548 0.1377 0.1400 105,856 +0.00(+0.00%)
Nov 28, 2023 0.1401 0.1471 0.1396 0.1400 59,863 -0.00(-0.71%)
Nov 27, 2023 0.1498 0.1499 0.1400 0.1410 61,782 -0.01(-6.00%)
Nov 24, 2023 0.1398 0.1590 0.1347 0.1500 135,655 +0.01(+7.30%)
Nov 22, 2023 0.1400 0.1400 0.1353 0.1398 59,926 -0.00(-0.07%)
Nov 21, 2023 0.1392 0.1455 0.1322 0.1399 192,660 -0.00(-0.07%)
Nov 20, 2023 0.1429 0.1469 0.1230 0.1400 155,974 -0.01(-5.72%)
Nov 17, 2023 0.1463 0.1489 0.1302 0.1485 15,364 +0.00(+2.48%)
Nov 16, 2023 0.1485 0.1498 0.1328 0.1449 24,904 +0.01(+4.32%)
Nov 15, 2023 0.1416 0.1450 0.1322 0.1389 45,366 +0.00(+0.58%)
Nov 14, 2023 0.1401 0.1471 0.1301 0.1381 294,574 -0.01(-9.14%)
Nov 13, 2023 0.1450 0.1547 0.1405 0.1520 69,983 +0.00(+2.36%)
Nov 10, 2023 0.1401 0.1499 0.1400 0.1485 51,536 +0.00(+2.84%)
Nov 09, 2023 0.1563 0.1582 0.1310 0.1444 492,788 -0.01(-8.72%)
Nov 08, 2023 0.1570 0.1599 0.1520 0.1582 90,562 -0.00(-1.12%)
Nov 07, 2023 0.1700 0.1700 0.1500 0.1600 63,671 -0.01(-3.03%)
Nov 06, 2023 0.1690 0.1752 0.1601 0.1650 103,583 -0.01(-2.94%)
Nov 03, 2023 0.1698 0.1700 0.1487 0.1700 82,664 +0.01(+3.85%)
Nov 02, 2023 0.1651 0.1700 0.1601 0.1637 56,674 -0.01(-3.02%)
Nov 01, 2023 0.1500 0.1700 0.1500 0.1688 78,436 -0.00(-0.24%)
Oct 31, 2023 0.1569 0.1692 0.1351 0.1692 147,178 +0.02(+9.94%)
Oct 30, 2023 0.1600 0.1588 0.1501 0.1539 82,952 -0.00(-0.06%)
Oct 27, 2023 0.1564 0.1682 0.1505 0.1540 77,382 -0.01(-3.75%)
Oct 26, 2023 0.1700 0.1700 0.1459 0.1600 318,657 -0.02(-11.06%)
Oct 25, 2023 0.1900 0.1900 0.1731 0.1799 58,203 -0.01(-3.80%)
Oct 24, 2023 0.1800 0.1989 0.1703 0.1870 52,435 +0.01(+5.06%)
Oct 23, 2023 0.2000 0.2035 0.1694 0.1780 93,390 -0.03(-13.13%)
Oct 20, 2023 0.1750 0.2149 0.1701 0.2049 1,105,417 +0.03(+19.82%)
Oct 19, 2023 0.1605 0.1788 0.1597 0.1710 174,919 +0.01(+3.64%)
Oct 18, 2023 0.1600 0.1750 0.1520 0.1650 612,603 +0.00(+0.61%)
Oct 17, 2023 0.1640 0.1645 0.1540 0.1640 368,668 -0.00(-1.32%)
Oct 16, 2023 0.1414 0.1673 0.1358 0.1662 1,190,629 +0.02(+17.04%)
Oct 13, 2023 0.1563 0.1563 0.1411 0.1420 432,173 -0.01(-4.70%)
Oct 12, 2023 0.1575 0.1590 0.1442 0.1490 427,855 -0.00(-0.67%)
Oct 11, 2023 0.1500 0.1644 0.1450 0.1500 1,001,461 -0.00(-2.02%)
Oct 10, 2023 0.1488 0.1764 0.1483 0.1531 688,052 -0.01(-7.60%)
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.