Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Visionary Education Technology Holdings Group Inc. - Common Shares (NQ: VEDU )

0.1910 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 6, 2023 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 (%)
Oct 06, 2023 0.1910 0 +0.02(+14.37%)
Oct 05, 2023 0.1550 0.1795 0.1506 0.1670 1,327,039 +0.02(+10.16%)
Oct 04, 2023 0.1680 0.1700 0.1505 0.1516 838,285 -0.01(-5.96%)
Oct 03, 2023 0.1600 0.2160 0.1475 0.1612 7,386,660 +0.02(+10.94%)
Oct 02, 2023 0.1432 0.1529 0.1390 0.1453 242,501 -0.00(-2.55%)
Sep 29, 2023 0.1271 0.1539 0.1271 0.1491 244,186 +0.00(+1.43%)
Sep 28, 2023 0.1616 0.1671 0.1060 0.1470 501,128 -0.01(-8.13%)
Sep 27, 2023 0.1680 0.1709 0.1600 0.1600 286,172 -0.01(-3.67%)
Sep 26, 2023 0.1616 0.1673 0.1610 0.1661 165,771 -0.00(-1.42%)
Sep 25, 2023 0.1749 0.1685 0.1622 0.1685 174,208 +0.00(+0.30%)
Sep 22, 2023 0.1887 0.1887 0.1613 0.1680 196,406 -0.00(-1.75%)
Sep 21, 2023 0.1800 0.1990 0.1710 0.1710 97,914 -0.01(-7.92%)
Sep 20, 2023 0.1926 0.2049 0.1815 0.1857 112,392 -0.01(-2.77%)
Sep 19, 2023 0.2100 0.2100 0.1856 0.1910 438,211 -0.01(-5.77%)
Sep 18, 2023 0.2073 0.2073 0.1928 0.2027 236,031 -0.01(-2.55%)
Sep 15, 2023 0.1964 0.2080 0.1850 0.2080 262,957 +0.01(+2.72%)
Sep 14, 2023 0.1659 0.2050 0.1622 0.2025 682,248 +0.03(+18.42%)
Sep 13, 2023 0.1800 0.1900 0.1600 0.1710 837,214 -0.02(-8.51%)
Sep 12, 2023 0.1953 0.1953 0.1750 0.1869 524,684 -0.01(-4.89%)
Sep 11, 2023 0.2076 0.2076 0.1901 0.1965 426,473 -0.01(-5.30%)
Sep 08, 2023 0.2156 0.2156 0.1950 0.2075 383,464 -0.01(-5.47%)
Sep 07, 2023 0.2220 0.2275 0.1852 0.2195 378,369 -0.01(-4.11%)
Sep 06, 2023 0.2406 0.2406 0.2210 0.2289 472,493 -0.02(-7.70%)
Sep 05, 2023 0.2450 0.2550 0.2200 0.2480 598,004 -0.00(-0.80%)
Sep 01, 2023 0.2636 0.2636 0.2419 0.2500 951,714 -0.02(-8.09%)
Aug 31, 2023 0.2449 0.2786 0.2410 0.2720 1,106,263 +0.03(+10.12%)
Aug 30, 2023 0.2600 0.2680 0.2350 0.2470 1,342,162 -0.01(-5.47%)
Aug 29, 2023 0.2500 0.2800 0.2400 0.2613 1,103,953 +0.02(+8.87%)
Aug 28, 2023 0.2469 0.2469 0.2300 0.2400 1,217,035 +0.02(+8.60%)
Aug 25, 2023 0.2350 0.2350 0.2163 0.2210 708,978 -0.02(-6.75%)
Aug 24, 2023 0.2630 0.2650 0.2150 0.2370 1,340,381 -0.03(-11.73%)
Aug 23, 2023 0.2420 0.2699 0.2400 0.2685 1,068,578 +0.03(+12.77%)
Aug 22, 2023 0.2500 0.2598 0.2110 0.2381 1,997,763 +0.00(+0.34%)
Aug 21, 2023 0.2555 0.2750 0.2246 0.2373 4,505,657 +0.01(+2.99%)
Aug 18, 2023 0.2102 0.2500 0.1851 0.2304 3,935,215 +0.01(+6.32%)
Aug 17, 2023 0.1858 0.2278 0.1858 0.2167 1,348,529 +0.03(+16.69%)
Aug 16, 2023 0.2540 0.2540 0.1589 0.1857 1,318,783 -0.06(-25.72%)
Aug 15, 2023 0.2716 0.2716 0.2471 0.2500 791,198 -0.03(-10.71%)
Aug 14, 2023 0.3100 0.3360 0.2700 0.2800 1,239,352 +0.02(+7.44%)
Aug 11, 2023 0.2800 0.2900 0.2600 0.2606 354,581 -0.03(-10.14%)
Aug 10, 2023 0.2900 0.3050 0.2800 0.2900 188,819 -0.01(-3.33%)
Aug 09, 2023 0.3200 0.3300 0.2900 0.3000 547,312 -0.02(-6.25%)
Aug 08, 2023 0.3400 0.3410 0.3121 0.3200 306,466 -0.02(-6.16%)
Aug 07, 2023 0.3490 0.3647 0.3300 0.3410 296,391 -0.01(-1.73%)
Aug 04, 2023 0.3600 0.3700 0.3405 0.3470 313,748 -0.01(-3.61%)
Aug 03, 2023 0.3654 0.3859 0.3511 0.3600 443,326 -0.01(-2.91%)
Aug 02, 2023 0.3920 0.3922 0.3700 0.3708 253,924 -0.02(-6.10%)
Aug 01, 2023 0.3870 0.3950 0.3650 0.3949 631,359 -0.00(-1.03%)
Jul 31, 2023 0.4090 0.4090 0.3720 0.3990 606,824 +0.01(+2.23%)
Jul 28, 2023 0.3730 0.3950 0.3675 0.3903 573,134 +0.02(+5.43%)
Jul 27, 2023 0.3700 0.3845 0.3630 0.3702 314,872 -0.00(-0.13%)
Jul 26, 2023 0.3607 0.3898 0.3607 0.3707 309,211 -0.00(-1.09%)
Jul 25, 2023 0.3800 0.3900 0.3715 0.3748 380,748 -0.00(-1.11%)
Jul 24, 2023 0.3800 0.3900 0.3600 0.3790 551,417 -0.00(-0.24%)
Jul 21, 2023 0.3810 0.3950 0.3631 0.3799 310,159 -0.00(-0.16%)
Jul 20, 2023 0.4000 0.4150 0.3800 0.3805 658,026 -0.02(-4.90%)
Jul 19, 2023 0.3953 0.4038 0.3901 0.4001 352,528 +0.01(+3.22%)
Jul 18, 2023 0.3900 0.3991 0.3610 0.3876 531,842 +0.01(+1.95%)
Jul 17, 2023 0.3995 0.4021 0.3800 0.3802 351,881 -0.00(-0.58%)
Jul 14, 2023 0.3800 0.3888 0.3615 0.3824 336,197 +0.01(+2.38%)
Jul 13, 2023 0.3916 0.4159 0.3642 0.3735 431,198 -0.03(-6.39%)
Jul 12, 2023 0.3950 0.4168 0.3815 0.3990 429,395 +0.02(+4.45%)
Jul 11, 2023 0.4200 0.4210 0.3728 0.3820 1,421,931 -0.03(-7.06%)
Jul 10, 2023 0.4400 0.4449 0.3713 0.4110 647,229 -0.02(-3.86%)
Jul 07, 2023 0.4515 0.4515 0.4215 0.4275 380,382 -0.01(-2.84%)
Jul 06, 2023 0.4750 0.4890 0.4253 0.4400 747,673 -0.08(-15.37%)
Jul 05, 2023 0.5000 0.5246 0.4750 0.5199 853,098 +0.03(+5.67%)
Jul 03, 2023 0.4600 0.4920 0.4407 0.4920 1,991,782 +0.06(+14.39%)
Jun 30, 2023 0.4417 0.4700 0.4200 0.4301 410,925 -0.01(-2.25%)
Jun 29, 2023 0.4300 0.4500 0.4100 0.4400 836,394 +0.03(+7.29%)
Jun 28, 2023 0.4100 0.4400 0.4000 0.4101 1,126,167 +0.00(+0.02%)
Jun 27, 2023 0.4500 0.4490 0.4000 0.4100 310,541 -0.05(-11.43%)
Jun 26, 2023 0.4500 0.4788 0.3867 0.4629 792,698 +0.04(+8.66%)
Jun 23, 2023 0.4584 0.4748 0.4200 0.4260 392,475 -0.05(-10.32%)
Jun 22, 2023 0.4195 0.4850 0.4030 0.4750 797,368 +0.05(+13.10%)
Jun 21, 2023 0.5200 0.5200 0.3610 0.4200 1,388,230 -0.12(-21.79%)
Jun 20, 2023 0.5200 0.5600 0.4950 0.5370 522,759 +0.02(+4.29%)
Jun 16, 2023 0.5700 0.5700 0.4900 0.5149 722,830 +0.01(+2.16%)
Jun 15, 2023 0.5485 0.5490 0.4800 0.5040 1,363,323 -0.14(-21.25%)
May 08, 2023 0.6530 0.6721 0.5801 0.6400 11,617 -0.00(-0.17%)
May 05, 2023 0.5800 0.7000 0.5800 0.6411 19,683 +0.04(+5.97%)
May 04, 2023 0.6700 0.7000 0.4750 0.6050 85,649 -0.09(-13.30%)
May 03, 2023 0.7100 0.7150 0.6781 0.6978 5,143 -0.02(-3.43%)
May 02, 2023 0.7240 0.7600 0.7226 0.7226 14,965 -0.04(-5.03%)
May 01, 2023 0.8600 0.9496 0.7100 0.7609 77,849 -0.26(-25.40%)
Apr 28, 2023 0.6702 1.169 0.6122 1.020 595,491 +0.48(+88.47%)
Apr 27, 2023 0.6300 0.6301 0.5410 0.5412 29,555 -0.09(-14.10%)
Apr 26, 2023 0.6600 0.6600 0.6300 0.6300 530 -0.03(-4.55%)
Apr 25, 2023 0.6200 0.6700 0.6200 0.6600 5,807 +0.01(+1.54%)
Apr 24, 2023 0.6438 0.6720 0.6400 0.6500 4,003 -0.02(-2.55%)
Apr 21, 2023 0.6400 0.7002 0.6400 0.6670 6,454 -0.04(-5.12%)
Apr 20, 2023 0.6402 0.7300 0.6402 0.7030 18,472 -0.01(-1.49%)
Apr 19, 2023 0.6700 0.7400 0.6300 0.7136 13,895 +0.03(+4.94%)
Apr 18, 2023 0.6800 0.7200 0.6800 0.6800 27,696 -0.02(-3.37%)
Apr 17, 2023 0.6902 0.7038 0.6801 0.7037 6,560 -0.00(-0.01%)
Apr 14, 2023 0.7000 0.7500 0.7000 0.7038 9,038 -0.05(-6.16%)
Apr 13, 2023 0.7900 0.8653 0.7027 0.7500 35,760 -0.08(-9.64%)
Apr 12, 2023 0.8900 0.9500 0.8300 0.8300 17,919 -0.08(-8.84%)
Apr 11, 2023 0.9502 0.9700 0.9105 0.9105 23,204 -0.06(-6.13%)
Apr 10, 2023 1.010 1.010 0.9500 0.9700 12,239 -0.04(-3.96%)
Apr 06, 2023 1.010 1.010 0.9606 1.010 16,164 +0.01(+1.00%)
Apr 05, 2023 1.000 1.010 0.9715 1.000 9,206 -0.04(-3.85%)
Apr 04, 2023 0.9900 1.040 0.9601 1.040 24,387 +0.04(+3.48%)
Apr 03, 2023 1.080 1.080 0.9800 1.005 17,763 -0.07(-6.07%)
Mar 31, 2023 0.9800 1.070 0.9500 1.070 16,886 +0.06(+5.94%)
Mar 30, 2023 1.000 1.010 0.9605 1.010 24,516 -0.01(-0.98%)
Mar 29, 2023 1.020 1.020 0.9505 1.020 67,204 +0.00(+0.01%)
Mar 28, 2023 1.030 1.030 0.9550 1.020 35,378 -0.00(-0.01%)
Mar 27, 2023 0.9357 1.020 0.9357 1.020 18,836 +0.00(+0.00%)
Mar 24, 2023 1.020 1.050 0.9400 1.020 30,684 -0.03(-2.93%)
Mar 23, 2023 0.9900 1.051 0.9500 1.051 18,190 +0.04(+3.53%)
Mar 22, 2023 1.024 1.030 0.9900 1.015 12,847 -0.04(-3.46%)
Mar 21, 2023 1.020 1.052 0.9800 1.051 37,075 +0.02(+2.08%)
Mar 20, 2023 0.9797 1.040 0.9797 1.030 85,258 +0.02(+1.98%)
Mar 17, 2023 1.000 1.030 0.9500 1.010 84,326 +0.01(+1.00%)
Mar 16, 2023 0.9500 1.067 0.9418 1.000 96,365 +0.00(+0.00%)
Mar 15, 2023 0.9000 1.017 0.8100 1.000 137,869 +0.00(+0.00%)
Mar 14, 2023 0.9800 1.010 0.8826 1.000 130,660 -0.01(-0.99%)
Mar 13, 2023 0.9200 1.020 0.8000 1.010 170,411 -0.01(-0.98%)
Mar 10, 2023 0.9200 1.020 0.9100 1.020 78,076 +0.01(+0.99%)
Mar 09, 2023 1.010 1.030 0.9201 1.010 25,099 -0.02(-1.94%)
Mar 08, 2023 0.9500 1.040 0.9200 1.030 92,306 +0.05(+5.58%)
Mar 07, 2023 0.8176 0.9756 0.6900 0.9756 220,093 +0.12(+14.09%)
Mar 06, 2023 0.8800 0.9100 0.8075 0.8551 27,076 -0.06(-7.05%)
Mar 03, 2023 0.8800 0.9200 0.8400 0.9200 117,190 +0.04(+4.55%)
Mar 02, 2023 0.8509 0.9006 0.8400 0.8800 79,436 -0.04(-3.83%)
Mar 01, 2023 0.8700 0.9400 0.8265 0.9150 41,601 +0.01(+1.66%)
Feb 28, 2023 0.8256 0.9100 0.8256 0.9001 53,598 +0.03(+3.46%)
Feb 27, 2023 0.8200 0.8700 0.7000 0.8700 81,781 +0.05(+6.12%)
Feb 24, 2023 0.7100 0.8600 0.7100 0.8198 96,514 +0.08(+10.63%)
Feb 23, 2023 0.7600 0.7700 0.7200 0.7410 32,288 -0.01(-1.20%)
Feb 22, 2023 0.7200 0.7500 0.6700 0.7500 17,525 +0.04(+5.63%)
Feb 21, 2023 0.6880 0.7942 0.6880 0.7100 32,943 +0.03(+4.41%)
Feb 17, 2023 0.7200 0.7400 0.6800 0.6800 11,464 -0.02(-2.86%)
Feb 16, 2023 0.7302 0.7433 0.7000 0.7000 17,899 -0.03(-4.12%)
Feb 15, 2023 0.8400 0.8400 0.7206 0.7301 20,239 +0.01(+1.39%)
Feb 14, 2023 0.7551 0.7775 0.7200 0.7201 10,456 -0.05(-6.49%)
Feb 13, 2023 0.7450 0.8100 0.7450 0.7701 11,750 -0.01(-1.27%)
Feb 10, 2023 0.7700 0.8469 0.7450 0.7800 15,816 +0.00(+0.00%)
Feb 09, 2023 0.8600 0.8600 0.7786 0.7800 9,380 -0.01(-1.27%)
Feb 08, 2023 0.8000 0.8199 0.7600 0.7900 9,561 -0.01(-1.25%)
Feb 07, 2023 0.7627 0.8298 0.7600 0.8000 11,919 +0.02(+1.94%)
Feb 06, 2023 0.8151 0.8151 0.7401 0.7848 38,121 +0.00(+0.62%)
Feb 03, 2023 0.7100 0.7899 0.7000 0.7800 49,490 +0.05(+7.22%)
Feb 02, 2023 0.7500 0.7500 0.7200 0.7275 24,319 -0.02(-3.00%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.