Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Visionary Holdings Inc
(NQ:
GV
)
3.150
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
2,154,985
+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
.