NasdaqCM - Nasdaq Real Time Price • USD
Visionary Holdings Inc. (GV)
As of 1:05 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 0.1625 | 0.1690 | 0.1600 | 0.1601 | 0.1601 | 63,599 |
Apr 18, 2024 | 0.1600 | 0.1650 | 0.1550 | 0.1590 | 0.1590 | 60,600 |
Apr 17, 2024 | 0.1600 | 0.1650 | 0.1550 | 0.1550 | 0.1550 | 8,500 |
Apr 16, 2024 | 0.1550 | 0.1650 | 0.1500 | 0.1550 | 0.1550 | 24,500 |
Apr 15, 2024 | 0.1700 | 0.1720 | 0.1590 | 0.1600 | 0.1600 | 34,600 |
Apr 12, 2024 | 0.1600 | 0.1750 | 0.1580 | 0.1720 | 0.1720 | 56,000 |
Apr 11, 2024 | 0.1660 | 0.1780 | 0.1630 | 0.1660 | 0.1660 | 96,000 |
Apr 10, 2024 | 0.1660 | 0.1790 | 0.1660 | 0.1660 | 0.1660 | 9,700 |
Apr 9, 2024 | 0.1650 | 0.1800 | 0.1650 | 0.1690 | 0.1690 | 46,400 |
Apr 8, 2024 | 0.1570 | 0.1710 | 0.1500 | 0.1710 | 0.1710 | 96,200 |
Apr 5, 2024 | 0.1580 | 0.1690 | 0.1580 | 0.1650 | 0.1650 | 44,700 |
Apr 4, 2024 | 0.1630 | 0.1630 | 0.1510 | 0.1530 | 0.1530 | 77,700 |
Apr 3, 2024 | 0.1620 | 0.1690 | 0.1550 | 0.1570 | 0.1570 | 9,900 |
Apr 2, 2024 | 0.1710 | 0.1800 | 0.1400 | 0.1660 | 0.1660 | 165,000 |
Apr 1, 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 163,100 |
Mar 28, 2024 | 0.1750 | 0.1790 | 0.1720 | 0.1790 | 0.1790 | 27,900 |
Mar 27, 2024 | 0.1750 | 0.1800 | 0.1730 | 0.1800 | 0.1800 | 37,400 |
Mar 26, 2024 | 0.1790 | 0.1790 | 0.1700 | 0.1750 | 0.1750 | 37,600 |
Mar 25, 2024 | 0.1700 | 0.1800 | 0.1660 | 0.1800 | 0.1800 | 45,600 |
Mar 22, 2024 | 0.1680 | 0.1800 | 0.1650 | 0.1750 | 0.1750 | 102,200 |
Mar 21, 2024 | 0.1700 | 0.1790 | 0.1680 | 0.1680 | 0.1680 | 69,500 |
Mar 20, 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1790 | 0.1790 | 7,600 |
Mar 19, 2024 | 0.1700 | 0.1730 | 0.1700 | 0.1710 | 0.1710 | 10,600 |
Mar 18, 2024 | 0.1800 | 0.1800 | 0.1620 | 0.1730 | 0.1730 | 43,600 |
Mar 15, 2024 | 0.1700 | 0.1800 | 0.1600 | 0.1620 | 0.1620 | 46,800 |
Mar 14, 2024 | 0.1700 | 0.1750 | 0.1600 | 0.1650 | 0.1650 | 82,300 |
Mar 13, 2024 | 0.1790 | 0.1830 | 0.1550 | 0.1770 | 0.1770 | 63,100 |
Mar 12, 2024 | 0.1850 | 0.1850 | 0.1700 | 0.1740 | 0.1740 | 56,200 |
Mar 11, 2024 | 0.1800 | 0.1850 | 0.1780 | 0.1850 | 0.1850 | 50,200 |
Mar 8, 2024 | 0.1780 | 0.1780 | 0.1610 | 0.1780 | 0.1780 | 46,100 |
Mar 7, 2024 | 0.1840 | 0.1860 | 0.1710 | 0.1780 | 0.1780 | 25,900 |
Mar 6, 2024 | 0.1710 | 0.1840 | 0.1710 | 0.1810 | 0.1810 | 16,500 |
Mar 5, 2024 | 0.1700 | 0.1860 | 0.1700 | 0.1850 | 0.1850 | 95,400 |
Mar 4, 2024 | 0.1750 | 0.1860 | 0.1750 | 0.1860 | 0.1860 | 60,400 |
Mar 1, 2024 | 0.1720 | 0.1820 | 0.1700 | 0.1820 | 0.1820 | 29,400 |
Feb 29, 2024 | 0.1800 | 0.1800 | 0.1600 | 0.1800 | 0.1800 | 102,700 |
Feb 28, 2024 | 0.1840 | 0.1860 | 0.1800 | 0.1860 | 0.1860 | 52,400 |
Feb 27, 2024 | 0.1800 | 0.1850 | 0.1700 | 0.1850 | 0.1850 | 70,000 |
Feb 26, 2024 | 0.1950 | 0.1950 | 0.1610 | 0.1760 | 0.1760 | 75,400 |
Feb 23, 2024 | 0.2000 | 0.2000 | 0.1890 | 0.1940 | 0.1940 | 91,900 |
Feb 22, 2024 | 0.2000 | 0.2000 | 0.1850 | 0.1900 | 0.1900 | 149,400 |
Feb 21, 2024 | 0.2100 | 0.2200 | 0.1060 | 0.2000 | 0.2000 | 478,200 |
Feb 20, 2024 | 0.2590 | 0.2590 | 0.1900 | 0.2050 | 0.2050 | 618,900 |
Feb 16, 2024 | 0.1900 | 0.2200 | 0.1730 | 0.1980 | 0.1980 | 1,218,400 |
Feb 15, 2024 | 0.1800 | 0.2100 | 0.1610 | 0.1800 | 0.1800 | 1,682,300 |
Feb 14, 2024 | 0.1870 | 0.1900 | 0.1710 | 0.1780 | 0.1780 | 10,300 |
Feb 13, 2024 | 0.1950 | 0.1950 | 0.1620 | 0.1750 | 0.1750 | 44,400 |
Feb 12, 2024 | 0.1830 | 0.2000 | 0.1830 | 0.1960 | 0.1960 | 20,100 |
Feb 9, 2024 | 0.1900 | 0.1900 | 0.1700 | 0.1870 | 0.1870 | 22,600 |
Feb 8, 2024 | 0.1700 | 0.2100 | 0.1700 | 0.1900 | 0.1900 | 84,400 |
Feb 7, 2024 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 119,100 |
Feb 6, 2024 | 0.1700 | 0.1750 | 0.1560 | 0.1650 | 0.1650 | 68,600 |
Feb 5, 2024 | 0.1500 | 0.1740 | 0.1500 | 0.1650 | 0.1650 | 34,100 |
Feb 2, 2024 | 0.1890 | 0.1890 | 0.1600 | 0.1790 | 0.1790 | 56,300 |
Feb 1, 2024 | 0.1750 | 0.1860 | 0.1680 | 0.1800 | 0.1800 | 27,200 |
Jan 31, 2024 | 0.1810 | 0.1950 | 0.1700 | 0.1860 | 0.1860 | 41,900 |
Jan 30, 2024 | 0.1900 | 0.2100 | 0.1600 | 0.1900 | 0.1900 | 150,400 |
Jan 29, 2024 | 0.1820 | 0.1990 | 0.1750 | 0.1930 | 0.1930 | 58,500 |
Jan 26, 2024 | 0.1630 | 0.1990 | 0.1630 | 0.1940 | 0.1940 | 34,200 |
Jan 25, 2024 | 0.2010 | 0.2010 | 0.1820 | 0.1860 | 0.1860 | 19,400 |
Jan 24, 2024 | 0.1970 | 0.2000 | 0.1810 | 0.1880 | 0.1880 | 109,300 |
Jan 23, 2024 | 0.1970 | 0.2070 | 0.1820 | 0.2010 | 0.2010 | 16,000 |
Jan 22, 2024 | 0.2040 | 0.2040 | 0.1800 | 0.2000 | 0.2000 | 36,600 |
Jan 19, 2024 | 0.2290 | 0.2290 | 0.1710 | 0.2020 | 0.2020 | 142,200 |
Jan 18, 2024 | 0.1910 | 0.2300 | 0.1850 | 0.2030 | 0.2030 | 132,500 |
Jan 17, 2024 | 0.1850 | 0.2000 | 0.1850 | 0.1990 | 0.1990 | 24,300 |
Jan 16, 2024 | 0.1820 | 0.1990 | 0.1820 | 0.1990 | 0.1990 | 26,500 |
Jan 12, 2024 | 0.1940 | 0.2050 | 0.1900 | 0.2000 | 0.2000 | 18,900 |
Jan 11, 2024 | 0.1940 | 0.1950 | 0.1800 | 0.1950 | 0.1950 | 39,900 |
Jan 10, 2024 | 0.1930 | 0.2100 | 0.1850 | 0.1950 | 0.1950 | 47,400 |
Jan 9, 2024 | 0.1900 | 0.1930 | 0.1810 | 0.1930 | 0.1930 | 13,300 |
Jan 8, 2024 | 0.1800 | 0.1930 | 0.1800 | 0.1900 | 0.1900 | 41,800 |
Jan 5, 2024 | 0.1900 | 0.2000 | 0.1800 | 0.1960 | 0.1960 | 34,900 |
Jan 4, 2024 | 0.2040 | 0.2100 | 0.1810 | 0.2100 | 0.2100 | 16,600 |
Jan 3, 2024 | 0.2200 | 0.2200 | 0.1910 | 0.2100 | 0.2100 | 15,500 |
Jan 2, 2024 | 0.1990 | 0.2130 | 0.1990 | 0.2130 | 0.2130 | 55,300 |
Dec 29, 2023 | 0.2190 | 0.2190 | 0.2000 | 0.2100 | 0.2100 | 66,500 |
Dec 28, 2023 | 0.2100 | 0.2100 | 0.2000 | 0.2090 | 0.2090 | 34,400 |
Dec 27, 2023 | 0.2000 | 0.2290 | 0.2000 | 0.2100 | 0.2100 | 67,200 |
Dec 26, 2023 | 0.1830 | 0.2000 | 0.1820 | 0.2000 | 0.2000 | 52,100 |
Dec 22, 2023 | 0.1900 | 0.1900 | 0.1610 | 0.1800 | 0.1800 | 101,200 |
Dec 21, 2023 | 0.1840 | 0.1900 | 0.1620 | 0.1900 | 0.1900 | 145,800 |
Dec 20, 2023 | 0.2070 | 0.2070 | 0.1450 | 0.1800 | 0.1800 | 512,700 |
Dec 19, 2023 | 0.2670 | 0.2670 | 0.1920 | 0.2140 | 0.2140 | 738,200 |
Dec 18, 2023 | 0.1840 | 0.2670 | 0.1700 | 0.2500 | 0.2500 | 1,512,800 |
Dec 15, 2023 | 0.1380 | 0.2000 | 0.1380 | 0.1900 | 0.1900 | 1,617,700 |
Dec 14, 2023 | 0.1100 | 0.1480 | 0.1100 | 0.1380 | 0.1380 | 534,300 |
Dec 13, 2023 | 0.1300 | 0.1300 | 0.1050 | 0.1200 | 0.1200 | 354,000 |
Dec 12, 2023 | 0.1100 | 0.1240 | 0.1100 | 0.1200 | 0.1200 | 250,200 |
Dec 11, 2023 | 0.1200 | 0.1230 | 0.1010 | 0.1150 | 0.1150 | 313,400 |
Dec 8, 2023 | 0.1210 | 0.1250 | 0.1200 | 0.1210 | 0.1210 | 102,200 |
Dec 7, 2023 | 0.1330 | 0.1330 | 0.1120 | 0.1210 | 0.1210 | 89,400 |
Dec 6, 2023 | 0.1400 | 0.1400 | 0.1110 | 0.1290 | 0.1290 | 318,100 |
Dec 5, 2023 | 0.1440 | 0.1440 | 0.1380 | 0.1420 | 0.1420 | 53,300 |
Dec 4, 2023 | 0.1400 | 0.1400 | 0.1340 | 0.1370 | 0.1370 | 66,300 |
Dec 1, 2023 | 0.1400 | 0.1450 | 0.1350 | 0.1400 | 0.1400 | 72,200 |
Nov 30, 2023 | 0.1470 | 0.1480 | 0.1400 | 0.1480 | 0.1480 | 28,300 |
Nov 29, 2023 | 0.1500 | 0.1550 | 0.1380 | 0.1400 | 0.1400 | 105,900 |
Nov 28, 2023 | 0.1400 | 0.1470 | 0.1400 | 0.1400 | 0.1400 | 60,300 |
Nov 27, 2023 | 0.1500 | 0.1500 | 0.1400 | 0.1410 | 0.1410 | 61,800 |
Nov 24, 2023 | 0.1400 | 0.1590 | 0.1350 | 0.1500 | 0.1500 | 135,700 |
Nov 22, 2023 | 0.1400 | 0.1400 | 0.1350 | 0.1400 | 0.1400 | 59,900 |
Nov 21, 2023 | 0.1390 | 0.1460 | 0.1320 | 0.1400 | 0.1400 | 192,700 |
Nov 20, 2023 | 0.1430 | 0.1470 | 0.1230 | 0.1400 | 0.1400 | 156,000 |
Nov 17, 2023 | 0.1460 | 0.1490 | 0.1300 | 0.1490 | 0.1490 | 15,300 |
Nov 16, 2023 | 0.1490 | 0.1500 | 0.1330 | 0.1450 | 0.1450 | 24,900 |
Nov 15, 2023 | 0.1420 | 0.1450 | 0.1320 | 0.1390 | 0.1390 | 47,400 |
Nov 14, 2023 | 0.1400 | 0.1470 | 0.1300 | 0.1380 | 0.1380 | 294,600 |
Nov 13, 2023 | 0.1450 | 0.1550 | 0.1410 | 0.1520 | 0.1520 | 70,000 |
Nov 10, 2023 | 0.1400 | 0.1500 | 0.1400 | 0.1490 | 0.1490 | 51,200 |
Nov 9, 2023 | 0.1560 | 0.1580 | 0.1310 | 0.1440 | 0.1440 | 493,700 |
Nov 8, 2023 | 0.1570 | 0.1600 | 0.1520 | 0.1580 | 0.1580 | 90,600 |
Nov 7, 2023 | 0.1700 | 0.1700 | 0.1500 | 0.1600 | 0.1600 | 65,800 |
Nov 6, 2023 | 0.1690 | 0.1750 | 0.1600 | 0.1650 | 0.1650 | 103,700 |
Nov 3, 2023 | 0.1700 | 0.1700 | 0.1490 | 0.1700 | 0.1700 | 82,700 |
Nov 2, 2023 | 0.1650 | 0.1700 | 0.1600 | 0.1640 | 0.1640 | 56,800 |
Nov 1, 2023 | 0.1500 | 0.1700 | 0.1500 | 0.1690 | 0.1690 | 78,400 |
Oct 31, 2023 | 0.1570 | 0.1690 | 0.1350 | 0.1690 | 0.1690 | 147,200 |
Oct 30, 2023 | 0.1560 | 0.1590 | 0.1500 | 0.1540 | 0.1540 | 83,000 |
Oct 27, 2023 | 0.1560 | 0.1680 | 0.1510 | 0.1540 | 0.1540 | 77,300 |
Oct 26, 2023 | 0.1700 | 0.1700 | 0.1460 | 0.1600 | 0.1600 | 318,800 |
Oct 25, 2023 | 0.1900 | 0.1900 | 0.1730 | 0.1800 | 0.1800 | 58,200 |
Oct 24, 2023 | 0.1800 | 0.1990 | 0.1700 | 0.1870 | 0.1870 | 52,900 |
Oct 23, 2023 | 0.2040 | 0.2040 | 0.1690 | 0.1780 | 0.1780 | 94,600 |
Oct 20, 2023 | 0.1750 | 0.2150 | 0.1700 | 0.2050 | 0.2050 | 1,097,100 |
Oct 19, 2023 | 0.1610 | 0.1790 | 0.1600 | 0.1710 | 0.1710 | 174,800 |
Oct 18, 2023 | 0.1600 | 0.1750 | 0.1520 | 0.1650 | 0.1650 | 618,800 |
Oct 17, 2023 | 0.1640 | 0.1650 | 0.1540 | 0.1640 | 0.1640 | 370,900 |
Oct 16, 2023 | 0.1410 | 0.1670 | 0.1360 | 0.1660 | 0.1660 | 1,192,300 |
Oct 13, 2023 | 0.1560 | 0.1560 | 0.1410 | 0.1420 | 0.1420 | 412,100 |
Oct 12, 2023 | 0.1580 | 0.1590 | 0.1440 | 0.1490 | 0.1490 | 430,900 |
Oct 11, 2023 | 0.1490 | 0.1640 | 0.1450 | 0.1500 | 0.1500 | 1,001,500 |
Oct 10, 2023 | 0.1490 | 0.1760 | 0.1480 | 0.1530 | 0.1530 | 688,600 |
Oct 9, 2023 | 0.2090 | 0.2090 | 0.1510 | 0.1660 | 0.1660 | 6,170,300 |
Oct 6, 2023 | 0.1760 | 0.2130 | 0.1690 | 0.1910 | 0.1910 | 2,240,300 |
Oct 5, 2023 | 0.1550 | 0.1800 | 0.1510 | 0.1670 | 0.1670 | 1,344,200 |
Oct 4, 2023 | 0.1680 | 0.1700 | 0.1510 | 0.1520 | 0.1520 | 838,300 |
Oct 3, 2023 | 0.1600 | 0.2160 | 0.1480 | 0.1610 | 0.1610 | 7,425,300 |
Oct 2, 2023 | 0.1430 | 0.1530 | 0.1390 | 0.1450 | 0.1450 | 242,800 |
Sep 29, 2023 | 0.1270 | 0.1540 | 0.1270 | 0.1490 | 0.1490 | 243,900 |
Sep 28, 2023 | 0.1620 | 0.1670 | 0.1060 | 0.1470 | 0.1470 | 506,200 |
Sep 27, 2023 | 0.1680 | 0.1710 | 0.1600 | 0.1600 | 0.1600 | 286,100 |
Sep 26, 2023 | 0.1620 | 0.1670 | 0.1610 | 0.1660 | 0.1660 | 165,800 |
Sep 25, 2023 | 0.1750 | 0.1750 | 0.1620 | 0.1690 | 0.1690 | 174,200 |
Sep 22, 2023 | 0.1890 | 0.1890 | 0.1610 | 0.1680 | 0.1680 | 196,400 |
Sep 21, 2023 | 0.1840 | 0.1990 | 0.1710 | 0.1710 | 0.1710 | 97,700 |
Sep 20, 2023 | 0.1930 | 0.2050 | 0.1820 | 0.1860 | 0.1860 | 106,700 |
Sep 19, 2023 | 0.2100 | 0.2100 | 0.1860 | 0.1910 | 0.1910 | 438,200 |
Sep 18, 2023 | 0.2070 | 0.2070 | 0.1930 | 0.2030 | 0.2030 | 237,100 |
Sep 15, 2023 | 0.1960 | 0.2080 | 0.1850 | 0.2080 | 0.2080 | 262,300 |
Sep 14, 2023 | 0.1660 | 0.2050 | 0.1620 | 0.2030 | 0.2030 | 688,200 |
Sep 13, 2023 | 0.1810 | 0.1900 | 0.1600 | 0.1710 | 0.1710 | 848,400 |
Sep 12, 2023 | 0.1950 | 0.1950 | 0.1750 | 0.1870 | 0.1870 | 534,800 |
Sep 11, 2023 | 0.2080 | 0.2080 | 0.1900 | 0.1970 | 0.1970 | 429,900 |
Sep 8, 2023 | 0.2160 | 0.2160 | 0.1950 | 0.2080 | 0.2080 | 378,300 |
Sep 7, 2023 | 0.2220 | 0.2280 | 0.1850 | 0.2200 | 0.2200 | 378,500 |
Sep 6, 2023 | 0.2410 | 0.2410 | 0.2210 | 0.2290 | 0.2290 | 481,200 |
Sep 5, 2023 | 0.2450 | 0.2550 | 0.2200 | 0.2480 | 0.2480 | 630,300 |
Sep 1, 2023 | 0.2640 | 0.2640 | 0.2420 | 0.2500 | 0.2500 | 938,600 |
Aug 31, 2023 | 0.2450 | 0.2790 | 0.2410 | 0.2720 | 0.2720 | 1,173,600 |
Aug 30, 2023 | 0.2590 | 0.2680 | 0.2350 | 0.2470 | 0.2470 | 1,393,100 |
Aug 29, 2023 | 0.2550 | 0.2800 | 0.2400 | 0.2610 | 0.2610 | 1,127,800 |
Aug 28, 2023 | 0.2470 | 0.2470 | 0.2300 | 0.2400 | 0.2400 | 1,340,800 |
Aug 25, 2023 | 0.2350 | 0.2350 | 0.2160 | 0.2210 | 0.2210 | 709,000 |
Aug 24, 2023 | 0.2630 | 0.2650 | 0.2150 | 0.2370 | 0.2370 | 1,362,600 |
Aug 23, 2023 | 0.2420 | 0.2700 | 0.2400 | 0.2690 | 0.2690 | 1,074,500 |
Aug 22, 2023 | 0.2450 | 0.2600 | 0.2110 | 0.2380 | 0.2380 | 2,011,800 |
Aug 21, 2023 | 0.2560 | 0.2750 | 0.2250 | 0.2370 | 0.2370 | 4,544,000 |
Aug 18, 2023 | 0.2100 | 0.2500 | 0.1850 | 0.2300 | 0.2300 | 3,882,700 |
Aug 17, 2023 | 0.1860 | 0.2280 | 0.1860 | 0.2170 | 0.2170 | 1,358,800 |
Aug 16, 2023 | 0.2540 | 0.2540 | 0.1590 | 0.1860 | 0.1860 | 1,328,800 |
Aug 15, 2023 | 0.2720 | 0.2720 | 0.2470 | 0.2500 | 0.2500 | 792,200 |
Aug 14, 2023 | 0.3100 | 0.3360 | 0.2700 | 0.2800 | 0.2800 | 1,243,700 |
Aug 11, 2023 | 0.2800 | 0.2900 | 0.2600 | 0.2610 | 0.2610 | 316,000 |
Aug 10, 2023 | 0.2950 | 0.3050 | 0.2800 | 0.2900 | 0.2900 | 188,900 |
Aug 9, 2023 | 0.3200 | 0.3300 | 0.2900 | 0.3000 | 0.3000 | 547,300 |
Aug 8, 2023 | 0.3350 | 0.3410 | 0.3120 | 0.3200 | 0.3200 | 306,500 |
Aug 7, 2023 | 0.3490 | 0.3650 | 0.3300 | 0.3410 | 0.3410 | 296,400 |
Aug 4, 2023 | 0.3600 | 0.3700 | 0.3410 | 0.3470 | 0.3470 | 300,900 |
Aug 3, 2023 | 0.3650 | 0.3860 | 0.3510 | 0.3600 | 0.3600 | 441,700 |
Aug 2, 2023 | 0.3920 | 0.3920 | 0.3700 | 0.3710 | 0.3710 | 245,800 |
Aug 1, 2023 | 0.3870 | 0.3950 | 0.3650 | 0.3950 | 0.3950 | 630,900 |
Jul 31, 2023 | 0.4090 | 0.4090 | 0.3720 | 0.3990 | 0.3990 | 625,600 |
Jul 28, 2023 | 0.3730 | 0.3950 | 0.3680 | 0.3900 | 0.3900 | 573,100 |
Jul 27, 2023 | 0.3700 | 0.3840 | 0.3630 | 0.3700 | 0.3700 | 314,900 |
Jul 26, 2023 | 0.3610 | 0.3900 | 0.3610 | 0.3710 | 0.3710 | 315,300 |
Jul 25, 2023 | 0.3820 | 0.3900 | 0.3720 | 0.3750 | 0.3750 | 385,900 |
Jul 24, 2023 | 0.3800 | 0.3900 | 0.3600 | 0.3790 | 0.3790 | 544,700 |
Jul 21, 2023 | 0.3810 | 0.3950 | 0.3630 | 0.3800 | 0.3800 | 306,300 |
Jul 20, 2023 | 0.4000 | 0.4150 | 0.3800 | 0.3810 | 0.3810 | 659,100 |
Jul 19, 2023 | 0.3950 | 0.4040 | 0.3900 | 0.4000 | 0.4000 | 359,100 |
Jul 18, 2023 | 0.3900 | 0.3990 | 0.3610 | 0.3880 | 0.3880 | 553,300 |
Jul 17, 2023 | 0.4000 | 0.4020 | 0.3800 | 0.3800 | 0.3800 | 360,900 |
Jul 14, 2023 | 0.3800 | 0.3890 | 0.3620 | 0.3820 | 0.3820 | 336,100 |
Jul 13, 2023 | 0.3920 | 0.4160 | 0.3640 | 0.3740 | 0.3740 | 431,300 |
Jul 12, 2023 | 0.3950 | 0.4170 | 0.3820 | 0.3990 | 0.3990 | 440,700 |
Jul 11, 2023 | 0.4160 | 0.4210 | 0.3730 | 0.3820 | 0.3820 | 1,439,200 |
Jul 10, 2023 | 0.4400 | 0.4450 | 0.3710 | 0.4110 | 0.4110 | 661,300 |
Jul 7, 2023 | 0.4520 | 0.4520 | 0.4220 | 0.4280 | 0.4280 | 366,800 |
Jul 6, 2023 | 0.4750 | 0.4890 | 0.4250 | 0.4400 | 0.4400 | 747,500 |
Jul 5, 2023 | 0.5050 | 0.5250 | 0.4750 | 0.5200 | 0.5200 | 857,200 |
Jul 3, 2023 | 0.4600 | 0.4920 | 0.4410 | 0.4920 | 0.4920 | 1,991,800 |
Jun 30, 2023 | 0.4420 | 0.4700 | 0.4200 | 0.4300 | 0.4300 | 385,900 |
Jun 29, 2023 | 0.4280 | 0.4500 | 0.4100 | 0.4400 | 0.4400 | 845,600 |
Jun 28, 2023 | 0.4100 | 0.4400 | 0.4000 | 0.4100 | 0.4100 | 1,163,000 |
Jun 27, 2023 | 0.4490 | 0.4490 | 0.4000 | 0.4100 | 0.4100 | 313,300 |
Jun 26, 2023 | 0.4500 | 0.4790 | 0.3870 | 0.4630 | 0.4630 | 796,800 |
Jun 23, 2023 | 0.4580 | 0.4750 | 0.4200 | 0.4260 | 0.4260 | 359,700 |
Jun 22, 2023 | 0.4200 | 0.4850 | 0.4030 | 0.4750 | 0.4750 | 794,700 |
Jun 21, 2023 | 0.5200 | 0.5200 | 0.3610 | 0.4200 | 0.4200 | 1,422,800 |
Jun 20, 2023 | 0.5190 | 0.5600 | 0.4950 | 0.5370 | 0.5370 | 521,500 |
Jun 16, 2023 | 0.5700 | 0.5700 | 0.4900 | 0.5150 | 0.5150 | 717,000 |
Jun 15, 2023 | 0.5490 | 0.5490 | 0.4800 | 0.5040 | 0.5040 | 1,492,300 |
Jun 14, 2023 | 0.5000 | 0.5200 | 0.4600 | 0.4900 | 0.4900 | 1,271,000 |
Jun 13, 2023 | 0.4800 | 0.5000 | 0.4450 | 0.4700 | 0.4700 | 881,000 |
Jun 12, 2023 | 0.4100 | 0.4340 | 0.3670 | 0.4300 | 0.4300 | 687,700 |
Jun 9, 2023 | 0.3890 | 0.5000 | 0.3770 | 0.4400 | 0.4400 | 1,470,100 |
Jun 8, 2023 | 0.4090 | 0.4090 | 0.3600 | 0.3780 | 0.3780 | 637,100 |
Jun 7, 2023 | 0.4290 | 0.4580 | 0.4100 | 0.4220 | 0.4220 | 971,800 |
Jun 6, 2023 | 0.5660 | 0.7000 | 0.4580 | 0.4580 | 0.4580 | 18,440,100 |
Jun 5, 2023 | 0.4170 | 0.4550 | 0.4070 | 0.4130 | 0.4130 | 3,852,100 |
Jun 2, 2023 | 0.4000 | 0.4230 | 0.4000 | 0.4070 | 0.4070 | 50,100 |
Jun 1, 2023 | 0.4500 | 0.4700 | 0.4020 | 0.4150 | 0.4150 | 43,800 |
May 31, 2023 | 0.4870 | 0.5220 | 0.4500 | 0.4500 | 0.4500 | 37,700 |
May 30, 2023 | 0.5490 | 0.5550 | 0.5000 | 0.5000 | 0.5000 | 48,200 |
May 26, 2023 | 0.5000 | 0.5490 | 0.5000 | 0.5200 | 0.5200 | 29,600 |
May 25, 2023 | 0.6280 | 0.6280 | 0.5000 | 0.5100 | 0.5100 | 33,000 |
May 24, 2023 | 0.5900 | 0.5900 | 0.5320 | 0.5440 | 0.5440 | 29,700 |
May 23, 2023 | 0.5500 | 0.6100 | 0.5300 | 0.5700 | 0.5700 | 46,200 |
May 22, 2023 | 0.6210 | 0.6210 | 0.5020 | 0.5900 | 0.5900 | 73,300 |
May 19, 2023 | 0.6200 | 0.6540 | 0.6000 | 0.6210 | 0.6210 | 45,700 |
May 18, 2023 | 0.6270 | 0.7000 | 0.5910 | 0.6110 | 0.6110 | 36,800 |
May 17, 2023 | 0.6030 | 0.6500 | 0.6000 | 0.6400 | 0.6400 | 7,300 |
May 16, 2023 | 0.6250 | 0.6400 | 0.6250 | 0.6400 | 0.6400 | 3,700 |
May 15, 2023 | 0.7170 | 0.7170 | 0.6210 | 0.6400 | 0.6400 | 9,600 |
May 12, 2023 | 0.5700 | 0.6700 | 0.5700 | 0.6700 | 0.6700 | 32,200 |
May 11, 2023 | 0.6670 | 0.6700 | 0.5800 | 0.6000 | 0.6000 | 5,000 |
May 10, 2023 | 0.6200 | 0.7400 | 0.5700 | 0.6700 | 0.6700 | 12,900 |
May 9, 2023 | 0.6000 | 0.6930 | 0.5900 | 0.6110 | 0.6110 | 6,700 |
May 8, 2023 | 0.6530 | 0.6720 | 0.5800 | 0.6400 | 0.6400 | 11,600 |
May 5, 2023 | 0.5800 | 0.7000 | 0.5800 | 0.6410 | 0.6410 | 19,600 |
May 4, 2023 | 0.6700 | 0.7000 | 0.4750 | 0.6050 | 0.6050 | 85,500 |
May 3, 2023 | 0.7100 | 0.7150 | 0.6780 | 0.6980 | 0.6980 | 4,900 |
May 2, 2023 | 0.7240 | 0.7600 | 0.7230 | 0.7230 | 0.7230 | 15,000 |
May 1, 2023 | 0.8600 | 0.9500 | 0.7100 | 0.7610 | 0.7610 | 77,800 |
Apr 28, 2023 | 0.6700 | 1.1700 | 0.6120 | 1.0200 | 1.0200 | 595,500 |
Apr 27, 2023 | 0.6300 | 0.6300 | 0.5410 | 0.5410 | 0.5410 | 29,600 |
Apr 26, 2023 | 0.6600 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 500 |
Apr 25, 2023 | 0.6200 | 0.6700 | 0.6200 | 0.6600 | 0.6600 | 5,800 |
Apr 24, 2023 | 0.6440 | 0.6720 | 0.6400 | 0.6500 | 0.6500 | 4,000 |
Apr 21, 2023 | 0.6400 | 0.7000 | 0.6400 | 0.6670 | 0.6670 | 6,500 |
Apr 20, 2023 | 0.6400 | 0.7300 | 0.6400 | 0.7030 | 0.7030 | 18,500 |
Apr 19, 2023 | 0.6700 | 0.7400 | 0.6300 | 0.7140 | 0.7140 | 13,900 |
Related Tickers
VTRU Vitru Limited
12.33
-1.60%
EDTK Skillful Craftsman Education Technology Limited
0.9185
-1.50%
VSTA Vasta Platform Limited
3.7000
-1.33%
WAFU Wah Fu Education Group Limited
1.8900
0.00%
LINC Lincoln Educational Services Corporation
9.57
-0.21%
LAUR Laureate Education, Inc.
13.98
-0.57%
GSUN Golden Sun Health Technology Group Limited
3.8900
-20.63%
AFYA Afya Limited
16.09
+0.37%
EEIQ EpicQuest Education Group International Limited
0.9000
-2.17%
JZ Jianzhi Education Technology Group Company Limited
2.1550
-4.74%