VisionChina Media (VISN)

0.98 +0.02  +2.08%  Jun 01, 4:45PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

VisionChina Media Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 1.03 1.03 0.95 0.96 175709
May 30, 2012 1.02 1.06 0.97 1.02 336976
May 29, 2012 1.05 1.05 1.01 1.04 80679
May 25, 2012 1.05 1.07 1.00 1.04 226077
May 24, 2012 0.99 1.08 0.9603 1.05 127802
May 23, 2012 0.90 0.9998 0.90 0.9998 119153
May 22, 2012 0.95 0.95 0.87 0.9399 257503
May 21, 2012 0.90 0.92 0.85 0.88 241642
May 18, 2012 0.86 0.90 0.8399 0.87 176183
May 17, 2012 0.90 0.93 0.85 0.90 304797
May 16, 2012 0.99 1.03 0.88 0.919 323762
May 15, 2012 0.98 1.01 0.9499 1.00 71765
May 14, 2012 1.00 1.04 0.94 0.99 245465
May 11, 2012 1.02 1.02 0.93 1.02 192190
May 10, 2012 1.12 1.20 0.97 1.03 571484
May 9, 2012 1.30 1.30 1.08 1.12 601306
May 8, 2012 1.30 1.30 1.21 1.27 76784
May 7, 2012 1.30 1.32 1.26 1.30 38892
May 4, 2012 1.29 1.31 1.24 1.30 78770
May 3, 2012 1.32 1.36 1.26 1.30 54999
May 2, 2012 1.33 1.37 1.21 1.34 109892
May 1, 2012 1.32 1.35 1.28 1.34 88964
April 30, 2012 1.35 1.35 1.29 1.33 108735
April 27, 2012 1.34 1.38 1.32 1.36 47961
April 26, 2012 1.36 1.38 1.31 1.35 147479
April 25, 2012 1.39 1.39 1.32 1.38 261198
April 24, 2012 1.38 1.39 1.34 1.39 103250
April 23, 2012 1.32 1.38 1.28 1.38 93584
April 20, 2012 1.30 1.38 1.29 1.35 140943
April 19, 2012 1.29 1.33 1.27 1.32 117700
April 18, 2012 1.27 1.32 1.27 1.31 59711
April 17, 2012 1.33 1.35 1.23 1.28 180445
April 16, 2012 1.39 1.39 1.30 1.34 213535
April 13, 2012 1.37 1.37 1.32 1.36 119768
April 12, 2012 1.40 1.41 1.37 1.40 53060
April 11, 2012 1.44 1.44 1.38 1.38 45084
April 10, 2012 1.40 1.45 1.37 1.44 34741
April 9, 2012 1.44 1.49 1.42 1.43 19806
April 5, 2012 1.63 1.63 1.46 1.47 117660
April 4, 2012 1.56 1.60 1.52 1.57 105228
April 3, 2012 1.61 1.61 1.55 1.58 68934
April 2, 2012 1.60 1.62 1.53 1.59 209895
March 30, 2012 1.59 1.59 1.550 1.58 109709
March 29, 2012 1.61 1.64 1.54 1.59 208957
March 28, 2012 1.64 1.64 1.57 1.64 132098
March 27, 2012 1.61 1.67 1.580 1.65 223910
March 26, 2012 1.57 1.64 1.52 1.62 148064
March 23, 2012 1.58 1.59 1.54 1.58 305828
March 22, 2012 1.61 1.63 1.55 1.60 115059
March 21, 2012 1.65 1.65 1.65 1.65 0.00
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

VISN News

News from China http://stks.co/3jir $PTR $VLO $CHU $DANG $VISN
about 23 days ago by newschina
$FMCN filing a 20-F and an amended 6-K. In the 6-K, Focus restates 2011 results $38.3M impairment loss related to its investment in $VISN
about 34 days ago by MilionCapital
$VISN LOOKING STRONG...
about 79 days ago by stephenkb
RT @GarethSoloway $VISN breakout. Headed for the 200MA at $2.00
about 94 days ago by InTheMoneyStocks
$VISN breakout. Headed for the 200MA at $2.00
about 94 days ago by GarethSoloway
$VISN http://stks.co/2YzJ On the radar. Needs volume.
about 96 days ago by VexTrades
$VISN http://stks.co/2TGO Long setup.
about 104 days ago by VexTrades
@treenhome Congrats with GNOM today.....Need same action with $VISN now. Are you holding? Thinking about new position soon. PEIX too.
about 116 days ago by SCIGUY
@treenhome $VISN Thanx....was in 10K shares at 1.55. Let go this am at 1.62.....not wanting to hold over weekend
about 119 days ago by SCIGUY
@SCIGUY $visn chart looks good but a little more time. I placed tight stop $1.57
about 119 days ago by treenhome
@treenhome $VISN goin' higher??
about 119 days ago by SCIGUY
$visn looking good prem
about 119 days ago by treenhome
$visn going,Nice chart with volume today.
about 121 days ago by treenhome
$VISN http://stks.co/2BsB long setup with big volume this morning
about 121 days ago by stt2318
long $VISN $1.6
about 121 days ago by ivan_bg
bot $visn
about 121 days ago by treenhome
$visn LONG 1.60 http://stks.co/2Brw
about 121 days ago by kunal00
$visn here
about 121 days ago by missyaubaby
My watchlist for the week, short and long setups: $VISN $BIOF $XTEX $CPLP $AONE $BPAX $ANW $ATHN $CCIH $JAZZ http://stks.co/28uO
about 124 days ago by cath_campbell
thinkin $visn sympathy on $kutv
about 136 days ago by missyaubaby
$VISN
about 155 days ago by xela22
$VISN http://stks.co/1ZfX Flagging at the 20MA. On watch.
about 169 days ago by VexTrades
$VISN popping again
about 182 days ago by AltecBX
CNBC is running stox on Nasdaq w/highest PEG ratio. Looks nothing like what Yahoo screener comes up with: $LAMR, $SKYW, $VISN, $RAIL (more)
about 203 days ago by DrKris
$VISN
about 234 days ago by Mactheriverrat

Recent Quotes

Symbol Price Chg Chg % Market Cap
VISN 0.98 +0.02 +2.08% 98.16M
VIS 62.65 -2.00 -3.09%
VIRC 1.92 +0.05 +2.67% 26.83M
VIP 7.23 -0.14 -1.90% 11.93B
VIOV 59.53 -1.38 -2.26%
VIMC 1.00 +0.04 +4.17% 35.24M
VII 3.36 +0.36 +12.00% 15.02M
VIFL 6.79 -0.02 -0.29% 19.08M
VIDE 3.64 -0.31 -7.85% 30.22M
VICR 5.84 -0.18 -2.99% 251.70M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close