Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Visionary Holdings Inc (NQ: GV )

3.400 -1.670 (-32.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.