Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Vista Gold Corp (NY: VGZ )

0.4787 -0.0252 (-5.00%)
Streaming Delayed Price Updated: 1:22 PM EDT, Jun 7, 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 (%)
Oct 31, 2002 2.800 2.900 2.590 2.700 170,200 -0.10(-3.57%)
Oct 30, 2002 3.000 3.000 2.770 2.800 130,900 -0.24(-7.89%)
Oct 29, 2002 3.100 3.160 2.960 3.040 134,400 +0.01(+0.33%)
Oct 28, 2002 3.000 3.090 2.900 3.030 116,100 +0.11(+3.77%)
Oct 25, 2002 2.950 3.000 2.880 2.920 71,700 +0.06(+2.10%)
Oct 24, 2002 2.910 2.960 2.750 2.860 138,700 -0.13(-4.35%)
Oct 23, 2002 3.150 3.150 2.900 2.990 62,900 -0.14(-4.47%)
Oct 22, 2002 3.090 3.190 3.050 3.130 5,060,000 +0.09(+2.96%)
Oct 21, 2002 3.300 3.360 2.850 3.040 8,700,000 -0.36(-10.59%)
Oct 18, 2002 3.790 3.790 3.310 3.400 52,700 -0.20(-5.56%)
Oct 17, 2002 3.400 3.710 3.400 3.600 94,400 -0.19(-5.01%)
Oct 16, 2002 3.490 4.050 3.490 3.790 204,700 +0.49(+14.85%)
Oct 15, 2002 3.600 3.740 3.260 3.300 120,800 -0.29(-8.08%)
Oct 14, 2002 3.200 3.590 3.200 3.590 96,300 +0.50(+16.18%)
Oct 11, 2002 3.000 3.090 2.920 3.090 101,900 +0.15(+5.10%)
Oct 10, 2002 3.010 3.010 2.820 2.940 44,500 -0.06(-2.00%)
Oct 09, 2002 3.000 3.200 3.000 3.000 66,900 +0.02(+0.67%)
Oct 08, 2002 3.300 3.300 2.900 2.980 117,800 -0.32(-9.70%)
Oct 07, 2002 3.420 3.420 3.300 3.300 53,000 +0.00(+0.00%)
Oct 04, 2002 3.280 3.390 3.220 3.300 70,300 +0.02(+0.61%)
Oct 03, 2002 3.430 3.430 3.160 3.280 103,700 -0.15(-4.37%)
Oct 02, 2002 3.500 3.620 3.300 3.430 120,600 -0.07(-2.00%)
Oct 01, 2002 3.800 3.800 3.460 3.500 86,100 -0.38(-9.79%)
Sep 30, 2002 4.140 4.340 3.880 3.880 95,200 -0.18(-4.43%)
Sep 27, 2002 4.010 4.150 3.850 4.060 98,100 +0.05(+1.25%)
Sep 26, 2002 4.300 4.300 3.760 4.010 75,800 -0.09(-2.20%)
Sep 25, 2002 4.350 4.350 3.620 4.100 177,200 -0.26(-5.96%)
Sep 24, 2002 4.500 4.500 4.320 4.360 96,500 +0.04(+0.93%)
Sep 23, 2002 4.700 4.700 4.060 4.320 135,600 -0.40(-8.47%)
Sep 20, 2002 5.150 5.150 4.660 4.720 157,200 -0.38(-7.45%)
Sep 19, 2002 5.500 5.620 5.000 5.100 62,700 -0.25(-4.67%)
Sep 18, 2002 5.470 5.640 5.300 5.350 105,800 -0.08(-1.47%)
Sep 17, 2002 5.000 5.430 4.600 5.430 95,600 +0.08(+1.50%)
Sep 16, 2002 5.500 5.700 5.310 5.350 26,900 -0.20(-3.60%)
Sep 13, 2002 5.700 5.880 5.500 5.550 59,200 +0.01(+0.18%)
Sep 12, 2002 5.500 5.690 5.410 5.540 88,000 +0.14(+2.59%)
Sep 11, 2002 5.100 5.400 5.060 5.400 53,300 -0.01(-0.18%)
Sep 10, 2002 5.400 5.720 5.250 5.410 89,100 -0.29(-5.09%)
Sep 09, 2002 5.920 6.200 5.520 5.700 169,800 +0.11(+1.97%)
Sep 06, 2002 5.600 5.700 5.310 5.590 107,000 -0.02(-0.36%)
Sep 05, 2002 5.050 5.850 5.050 5.610 199,000 +0.66(+13.33%)
Sep 04, 2002 4.490 4.990 4.410 4.950 163,300 +0.47(+10.49%)
Sep 03, 2002 4.000 4.500 3.950 4.480 94,600 +0.52(+13.13%)
Aug 30, 2002 3.990 4.010 3.910 3.960 940,000 -0.01(-0.25%)
Aug 29, 2002 3.750 3.970 3.700 3.970 35,900 +0.25(+6.72%)
Aug 28, 2002 3.800 3.830 3.630 3.720 18,500 -0.08(-2.11%)
Aug 27, 2002 3.500 3.900 3.450 3.800 23,500 +0.21(+5.85%)
Aug 26, 2002 3.350 3.640 3.350 3.590 26,700 +0.16(+4.66%)
Aug 23, 2002 3.600 3.600 3.350 3.430 41,200 +0.03(+0.88%)
Aug 22, 2002 3.190 3.500 3.100 3.400 36,100 +0.20(+6.25%)
Aug 21, 2002 3.340 3.340 3.070 3.200 36,500 -0.15(-4.48%)
Aug 20, 2002 3.500 3.650 3.260 3.350 19,800 -0.36(-9.70%)
Aug 16, 2002 3.700 3.800 3.600 3.710 27,800 +0.10(+2.77%)
Aug 15, 2002 3.700 3.800 3.610 3.610 23,300 -0.23(-5.99%)
Aug 14, 2002 3.920 4.000 3.610 3.840 20,500 -0.01(-0.26%)
Aug 13, 2002 3.890 4.100 3.800 3.850 14,100 -0.10(-2.53%)
Aug 12, 2002 4.250 4.250 3.710 3.950 29,500 -0.44(-10.02%)
Aug 07, 2002 4.550 4.740 4.000 4.390 46,500 -0.11(-2.44%)
Aug 06, 2002 4.000 4.500 3.980 4.500 30,900 +0.40(+9.76%)
Aug 05, 2002 4.200 4.580 4.100 4.100 87,800 +0.10(+2.50%)
Aug 02, 2002 3.700 4.300 3.510 4.000 95,400 +0.55(+15.94%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.