Visionary Holdings Inc (NQ: GV )

2.850 -0.230 (-7.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 3.000 3.000 2.690 2.850 32,342 -0.23(-7.46%)
Jun 13, 2024 3.150 3.420 2.840 3.080 57,100 -0.07(-2.23%)
Jun 12, 2024 3.410 3.650 2.970 3.150 133,931 -0.25(-7.35%)
Jun 11, 2024 4.720 5.140 3.340 3.400 350,859 -1.67(-32.94%)
Jun 10, 2024 5.100 5.490 4.300 5.070 239,212 -0.18(-3.43%)
Jun 07, 2024 4.510 5.610 4.500 5.250 250,767 +0.75(+16.67%)
Jun 06, 2024 4.270 4.730 4.136 4.500 176,486 +0.44(+10.84%)
Jun 05, 2024 4.000 4.380 3.980 4.060 247,696 +0.08(+2.01%)
Jun 04, 2024 3.500 3.990 3.500 3.980 104,359 +0.49(+14.04%)
Jun 03, 2024 3.700 3.790 3.462 3.490 49,534 -0.23(-6.18%)
May 31, 2024 3.720 4.160 3.660 3.720 21,806 -0.29(-7.23%)
May 30, 2024 4.040 4.300 3.520 4.010 74,068 -0.13(-3.14%)
May 29, 2024 3.670 4.700 3.670 4.140 198,926 +3.78(+1046.81%)
May 28, 2024 0.2150 0.4542 0.2150 0.3610 13,507,727 +0.16(+80.50%)
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%)
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.