Skip to main content

Visionary Holdings Inc (NQ: GV )

0.5100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.