ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Visionary Holdings Inc. - Common Shares (NQ:GV)

0.2190 -0.0160 (-6.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 26, 2026 0.2300 0.2600 0.2177 0.2190 2,726,018 -0.02(-6.81%)
Mar 25, 2026 0.2000 0.4198 0.1900 0.2350 35,502,568 -0.02(-6.00%)
Mar 24, 2026 0.3000 0.3000 0.2015 0.2500 2,624,531 -0.09(-25.60%)
Mar 23, 2026 0.3730 0.5086 0.2702 0.3360 16,245,915 -0.02(-5.67%)
Mar 20, 2026 0.3889 0.3950 0.3559 0.3562 123,462 -0.04(-10.23%)
Mar 19, 2026 0.3727 0.3990 0.3600 0.3968 142,864 +0.03(+7.24%)
Mar 18, 2026 0.4135 0.4279 0.3504 0.3700 306,888 -0.05(-11.27%)
Mar 17, 2026 0.4309 0.4350 0.3968 0.4170 200,488 -0.01(-3.20%)
Mar 16, 2026 0.4900 0.4850 0.4200 0.4308 165,298 -0.05(-10.44%)
Mar 13, 2026 0.5100 0.5100 0.4617 0.4810 744,112 -0.03(-6.64%)
Mar 12, 2026 0.5400 0.5711 0.5050 0.5152 169,148 -0.03(-5.74%)
Mar 11, 2026 0.5900 0.5900 0.5443 0.5466 118,571 -0.01(-1.87%)
Mar 10, 2026 0.6300 0.6300 0.5547 0.5570 107,766 -0.03(-5.61%)
Mar 09, 2026 0.7146 0.7146 0.5900 0.5901 407,420 -0.12(-16.59%)
Mar 06, 2026 0.7610 0.7650 0.7075 0.7075 79,430 -0.03(-4.65%)
Mar 05, 2026 0.7570 0.8100 0.7300 0.7420 80,294 -0.02(-2.38%)
Mar 04, 2026 0.8000 0.8393 0.7500 0.7601 127,505 +0.01(+1.36%)
Mar 03, 2026 0.7700 0.7829 0.7100 0.7499 110,532 -0.06(-7.42%)
Mar 02, 2026 0.9000 0.9500 0.7500 0.8100 117,029 -0.04(-5.13%)
Feb 27, 2026 0.8900 0.9427 0.8500 0.8538 29,873 -0.04(-4.24%)
Feb 26, 2026 0.9300 0.9999 0.8900 0.8916 20,171 -0.02(-2.29%)
Feb 25, 2026 0.8800 0.9398 0.8030 0.9125 237,571 +0.02(+2.53%)
Feb 24, 2026 0.9400 1.120 0.8900 0.8900 114,493 -0.09(-9.32%)
Feb 23, 2026 1.020 1.030 0.9802 0.9815 111,831 -0.04(-3.77%)
Feb 20, 2026 1.110 1.120 1.010 1.020 90,998 -0.08(-7.27%)
Feb 19, 2026 1.140 1.147 1.080 1.100 54,318 -0.02(-1.79%)
Feb 18, 2026 1.130 1.190 1.120 1.120 52,333 -0.02(-1.75%)
Feb 17, 2026 1.110 1.160 1.100 1.140 78,326 -0.01(-0.87%)
Feb 13, 2026 1.150 1.210 1.150 1.150 39,801 +0.01(+0.88%)
Feb 12, 2026 1.205 1.205 1.140 1.140 12,674 -0.03(-2.56%)
Feb 11, 2026 1.200 1.230 1.150 1.170 27,607 -0.03(-2.50%)
Feb 10, 2026 1.230 1.250 1.200 1.200 10,661 -0.01(-0.83%)
Feb 09, 2026 1.190 1.220 1.190 1.210 16,019 +0.00(+0.00%)
Feb 06, 2026 1.150 1.230 1.135 1.210 27,345 +0.12(+11.01%)
Feb 05, 2026 1.170 1.216 1.080 1.090 59,048 -0.10(-8.40%)
Feb 04, 2026 1.210 1.290 1.180 1.190 120,794 -0.03(-2.46%)
Feb 03, 2026 1.230 1.280 1.200 1.220 51,965 -0.04(-3.17%)
Feb 02, 2026 1.250 1.270 1.230 1.260 25,200 +0.00(+0.00%)
Jan 30, 2026 1.270 1.300 1.230 1.260 62,910 +0.00(+0.00%)
Jan 29, 2026 1.220 1.280 1.220 1.260 81,148 +0.00(+0.00%)
Jan 28, 2026 1.260 1.300 1.220 1.260 163,425 -0.10(-7.35%)
Jan 27, 2026 1.280 1.360 1.250 1.360 169,080 +0.07(+5.43%)
Jan 26, 2026 1.220 1.300 1.205 1.290 95,148 +0.06(+4.88%)
Jan 23, 2026 1.220 1.250 1.220 1.230 82,163 -0.03(-2.38%)
Jan 22, 2026 1.250 1.280 1.233 1.260 55,941 +0.01(+0.80%)
Jan 21, 2026 1.230 1.260 1.220 1.250 53,561 +0.03(+2.46%)
Jan 20, 2026 1.220 1.250 1.210 1.220 115,856 -0.04(-3.17%)
Jan 16, 2026 1.260 1.280 1.250 1.260 91,414 +0.01(+0.80%)
Jan 15, 2026 1.590 1.590 1.250 1.250 486,206 -0.34(-21.38%)
Jan 14, 2026 1.470 1.600 1.390 1.590 704,808 +0.09(+6.07%)
Jan 13, 2026 1.230 1.540 1.160 1.499 857,445 +0.27(+21.87%)
Jan 12, 2026 1.150 1.230 1.150 1.230 32,499 -0.02(-1.60%)
Jan 09, 2026 1.240 1.260 1.210 1.250 25,867 +0.01(+0.81%)
Jan 08, 2026 1.240 1.260 1.230 1.240 27,206 +0.01(+0.81%)
Jan 07, 2026 1.230 1.240 1.215 1.230 18,870 +0.03(+2.50%)
Jan 06, 2026 1.210 1.250 1.190 1.200 22,392 -0.05(-4.00%)
Jan 05, 2026 1.200 1.250 1.200 1.250 24,607 +0.05(+4.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.