Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Visionary Holdings Inc (NQ: GV )

1.500 +0.020 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 1.480 1.530 1.423 1.500 48,352 +0.02(+1.35%)
Nov 26, 2024 1.530 1.539 1.470 1.480 62,119 -0.07(-4.52%)
Nov 25, 2024 1.550 1.582 1.500 1.550 58,592 +0.02(+1.31%)
Nov 22, 2024 1.570 1.630 1.515 1.530 111,953 -0.06(-3.77%)
Nov 21, 2024 1.500 1.630 1.500 1.590 198,330 +0.05(+3.25%)
Nov 20, 2024 1.380 1.600 1.380 1.540 223,296 +0.16(+11.59%)
Nov 19, 2024 1.360 1.450 1.300 1.380 230,120 +0.00(+0.00%)
Nov 18, 2024 1.440 1.440 1.360 1.380 106,848 -0.02(-1.43%)
Nov 15, 2024 1.330 1.500 1.300 1.400 193,127 +0.00(+0.00%)
Nov 14, 2024 1.610 1.610 1.360 1.400 240,163 -0.14(-9.09%)
Nov 13, 2024 1.350 1.600 1.282 1.540 654,206 +0.14(+10.00%)
Nov 12, 2024 1.580 1.610 1.400 1.400 535,279 -0.15(-9.68%)
Nov 11, 2024 1.420 1.630 1.320 1.550 1,048,209 +0.08(+5.44%)
Nov 08, 2024 1.840 3.280 1.370 1.470 26,394,832 -0.03(-2.00%)
Nov 07, 2024 1.240 1.680 1.181 1.500 1,810,091 +0.27(+21.95%)
Nov 06, 2024 1.180 1.260 1.150 1.230 72,393 +0.04(+3.24%)
Nov 05, 2024 1.100 1.220 1.071 1.191 58,386 +0.08(+7.33%)
Nov 04, 2024 1.120 1.150 1.060 1.110 95,572 +0.01(+0.91%)
Nov 01, 2024 1.100 1.100 1.000 1.100 254,432 -0.14(-11.29%)
Oct 31, 2024 1.330 1.330 1.220 1.240 1,162,647 -0.07(-5.34%)
Oct 30, 2024 1.310 1.340 1.260 1.310 61,941 -0.03(-2.24%)
Oct 29, 2024 1.310 1.350 1.220 1.340 34,320 -0.01(-0.74%)
Oct 28, 2024 1.330 1.350 1.270 1.350 133,425 +0.02(+1.50%)
Oct 25, 2024 1.350 1.430 1.290 1.330 120,963 +0.06(+4.72%)
Oct 24, 2024 1.270 1.305 1.220 1.270 69,441 -0.03(-2.68%)
Oct 23, 2024 1.320 1.348 1.230 1.305 76,577 -0.02(-1.14%)
Oct 22, 2024 1.380 1.380 1.290 1.320 59,189 -0.06(-4.35%)
Oct 21, 2024 1.420 1.430 1.260 1.380 58,491 +0.02(+1.47%)
Oct 18, 2024 1.530 1.544 1.350 1.360 97,402 -0.21(-13.38%)
Oct 17, 2024 1.560 1.700 1.400 1.570 157,829 +0.07(+4.67%)
Oct 16, 2024 1.410 1.580 1.410 1.500 267,951 +0.09(+6.76%)
Oct 15, 2024 1.630 1.660 1.351 1.405 63,809 -0.20(-12.19%)
Oct 14, 2024 1.720 1.740 1.550 1.600 35,023 -0.16(-9.09%)
Oct 11, 2024 1.810 1.838 1.690 1.760 33,219 -0.14(-7.37%)
Oct 10, 2024 1.830 1.940 1.810 1.900 18,360 +0.04(+2.15%)
Oct 09, 2024 1.860 1.890 1.810 1.860 13,980 -0.07(-3.63%)
Oct 08, 2024 1.940 2.050 1.800 1.930 72,419 +0.02(+1.05%)
Oct 07, 2024 2.110 2.110 1.800 1.910 65,865 -0.20(-9.48%)
Oct 04, 2024 2.115 2.200 2.031 2.110 11,294 -0.08(-3.65%)
Oct 03, 2024 2.120 2.200 2.120 2.190 9,773 +0.03(+1.39%)
Oct 02, 2024 2.300 2.320 2.130 2.160 26,208 -0.16(-6.90%)
Oct 01, 2024 2.410 2.482 2.300 2.320 46,436 -0.08(-3.33%)
Sep 30, 2024 2.420 2.530 2.380 2.400 21,882 -0.06(-2.44%)
Sep 27, 2024 2.500 2.585 2.380 2.460 30,499 +0.02(+0.82%)
Sep 26, 2024 2.530 2.640 2.260 2.440 65,835 +0.09(+3.83%)
Sep 25, 2024 2.390 2.577 2.350 2.350 46,537 -0.07(-2.89%)
Sep 24, 2024 2.870 2.870 2.400 2.420 87,554 -0.33(-12.00%)
Sep 23, 2024 3.000 3.160 2.700 2.750 105,234 -0.16(-5.50%)
Sep 20, 2024 2.880 3.170 2.840 2.910 148,211 +0.21(+7.78%)
Sep 19, 2024 2.930 3.090 2.671 2.700 152,337 -0.19(-6.57%)
Sep 18, 2024 3.130 3.220 2.890 2.890 122,036 -0.41(-12.42%)
Sep 17, 2024 3.890 3.890 3.300 3.300 231,506 -0.60(-15.38%)
Sep 16, 2024 4.200 4.540 3.815 3.900 671,577 -0.10(-2.50%)
Sep 13, 2024 3.640 4.200 3.270 4.000 1,467,081 -0.42(-9.50%)
Sep 12, 2024 2.420 6.640 2.180 4.420 45,793,584 +2.39(+117.73%)
Sep 11, 2024 2.040 2.146 2.020 2.030 14,836 -0.12(-5.58%)
Sep 10, 2024 2.010 2.190 1.900 2.150 52,599 +0.18(+9.14%)
Sep 09, 2024 2.220 2.600 1.901 1.970 447,009 -0.13(-6.19%)
Sep 06, 2024 2.130 2.140 2.000 2.100 2,512 +0.10(+5.00%)
Sep 05, 2024 2.000 2.000 2.000 2.000 735 -0.02(-0.99%)
Sep 04, 2024 2.120 2.140 2.020 2.020 1,325 -0.09(-4.27%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.