ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.48
-0.64%
US Tech 100
18,133.20
-0.52%
S&P 500
5,267.84
-0.74%
US Dollar vs CAD
1.37315
0.29%
Bitcoin
67,660.77
-2.09%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Visionary Holdings Inc (GV)

  7. Visionary Holdings Inc (GV) Historical

GV Visionary Holdings Inc

0.2304
-0.1503 (-39.48%)
After Hours
Last Updated: 17:08:53
Delayed by 15 minutes

GV Historical Prices

Date Close Change Change (%) Open High Low Volume
May 22 2024 0.3807 -0.0892 -18.98% 0.457 0.49 0.38 398,412
May 21 2024 0.4699 -0.0401 -7.86% 0.5088 0.54 0.4333 553,655
May 20 2024 0.51 0.0101 2.02% 0.54 0.5431 0.485 419,240
May 17 2024 0.4999 0.0189 3.93% 0.49 0.54 0.46 515,487
May 16 2024 0.481 0.0503 11.68% 0.45 0.518 0.45 366,109
May 15 2024 0.4307 -0.1403 -24.57% 0.588 0.5898 0.43 699,527
May 14 2024 0.571 0.106 22.80% 0.482 0.59 0.4516 1,400,558
May 13 2024 0.465 0.1148 32.78% 0.39 0.468 0.365 1,531,949
May 10 2024 0.3502 0.0312 9.78% 0.315 0.4199 0.3089 1,551,676
May 09 2024 0.319 0.027 9.25% 0.292 0.4698 0.27 8,033,149
May 08 2024 0.292 -0.058 -16.57% 0.3292 0.34 0.2823 636,576
May 07 2024 0.35 0.02 6.06% 0.3795 0.3988 0.325 1,528,736
May 06 2024 0.33 0.06 22.22% 0.2458 0.3367 0.2458 1,472,014
May 03 2024 0.27 0.02 8.00% 0.25 0.27 0.2243 565,265
May 02 2024 0.25 0.0233 10.28% 0.2497 0.25 0.21 545,573
May 01 2024 0.2267 -0.0293 -11.45% 0.20 0.25 0.182 1,048,901
Apr 30 2024 0.256 0.096 60.00% 0.16 0.2592 0.155 2,142,293
Apr 29 2024 0.16 0.0103 6.88% 0.14 0.18 0.14 382,739
Apr 26 2024 0.1497 -0.0002 -0.13% 0.1478 0.1558 0.1425 15,282
Apr 25 2024 0.1499 -0.0001 -0.07% 0.1563 0.1594 0.1401 45,086
Apr 24 2024 0.15 -0.008 -5.06% 0.159 0.159 0.15 3,796
Apr 23 2024 0.158 0.008 5.33% 0.15 0.1594 0.1456 3,419
Apr 22 2024 0.15 -0.0083 -5.24% 0.169 0.169 0.1439 30,094
Apr 19 2024 0.1583 -0.00035 -0.22% 0.1625 0.169 0.1583 69,999
Apr 18 2024 0.15865 0.00335 2.16% 0.16 0.1645 0.155 60,627
Apr 17 2024 0.1553 0.0003 0.19% 0.16 0.1645 0.155 8,479
Apr 16 2024 0.155 -0.005 -3.13% 0.155 0.1645 0.15 20,204
Apr 15 2024 0.16 -0.012 -6.98% 0.17 0.171899 0.1585 34,608
Apr 12 2024 0.172 0.006 3.61% 0.16 0.174999 0.1578 55,967
Apr 11 2024 0.166 0.0005 0.30% 0.1655 0.1777 0.1625 95,965
Apr 10 2024 0.1655 -0.0039 -2.30% 0.1762 0.1794 0.1655 9,661
Apr 09 2024 0.1694 -0.0016 -0.94% 0.165 0.18 0.165 46,433
Apr 08 2024 0.171 0.0065 3.95% 0.1567 0.171 0.15 96,167
Apr 05 2024 0.1645 0.0115 7.52% 0.1581 0.169 0.1581 44,717
Apr 04 2024 0.153 -0.0044 -2.80% 0.1576 0.1628 0.1514 77,705
Apr 03 2024 0.1574 -0.0086 -5.18% 0.162 0.169 0.1545 9,922
Apr 02 2024 0.166 -0.0041 -2.41% 0.171 0.174 0.14 157,450
Apr 01 2024 0.1701 -0.0084 -4.71% 0.1725 0.185 0.17 163,123
Mar 28 2024 0.1785 -0.0015 -0.83% 0.1754 0.1785 0.1719 27,856
Mar 27 2024 0.18 0.005 2.86% 0.175 0.18 0.1725 37,355
Mar 26 2024 0.175 -0.0045 -2.51% 0.17 0.179499 0.17 37,608
Mar 25 2024 0.1795 0.0041 2.34% 0.1703 0.1795 0.166 45,593
Mar 22 2024 0.1754 0.0074 4.40% 0.1675 0.18 0.1645 102,223
Mar 21 2024 0.168 -0.011 -6.15% 0.1712 0.1794 0.1675 69,539
Mar 20 2024 0.179 0.0077 4.50% 0.17 0.1795 0.17 7,572
Mar 19 2024 0.1713 -0.0012 -0.70% 0.17 0.1725 0.17 10,581
Mar 18 2024 0.1725 0.0105 6.48% 0.18 0.189 0.1617 43,204
Mar 15 2024 0.162 -0.003 -1.82% 0.17 0.18 0.16 33,491
Mar 14 2024 0.165 -0.0125 -7.04% 0.17 0.1749 0.16 82,285
Mar 13 2024 0.177499 0.003 1.72% 0.1792 0.1829 0.155 63,137
Mar 12 2024 0.174499 -0.0104 -5.62% 0.185 0.185 0.17 56,225
Mar 11 2024 0.184899 0.007 3.93% 0.18 0.185 0.1776 50,196
Mar 08 2024 0.177899 0.0001 0.06% 0.171 0.178 0.1611 46,130
Mar 07 2024 0.1778 -0.0033 -1.82% 0.184 0.1855 0.171 25,897
Mar 06 2024 0.1811 -0.0044 -2.37% 0.1712 0.184 0.171 16,245
Mar 05 2024 0.185499 -0.00 0.00% 0.17 0.1855 0.17 95,440
Mar 04 2024 0.1855 0.0036 1.98% 0.175 0.1862 0.17461 60,544
Mar 01 2024 0.181899 0.002 1.11% 0.1799 0.182 0.170001 29,613
Feb 29 2024 0.1799 -0.0056 -3.02% 0.1807 0.1807 0.16 102,735
Feb 28 2024 0.1855 0.001 0.54% 0.1835 0.1855 0.18 52,383
Feb 27 2024 0.1845 0.0085 4.83% 0.18 0.1854 0.17 68,633
Feb 26 2024 0.176 -0.0179 -9.23% 0.195 0.195 0.1605 75,401
Feb 23 2024 0.1939 0.0039 2.05% 0.20 0.20 0.1893 91,926

Your Recent History

NASDAQ
GV
Visionary
BOV
PVBI11
Fundo DE Investimento Im...
BOV
VALEJ755
VALEJ755 Ex:72,83
BIT
S28254
Societe Generale Effekten
BOV
MRVE3
MRV ON
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved