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 )

0.5039 -0.0156 (-3.00%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 30, 2020 0.9820 1.050 0.9760 1.050 309,700 +0.05(+5.00%)
Oct 29, 2020 0.9523 1.010 0.9455 0.9999 378,182 +0.04(+4.55%)
Oct 28, 2020 1.050 1.050 0.9400 0.9564 768,388 -0.09(-8.91%)
Oct 27, 2020 1.020 1.070 1.010 1.050 293,714 +0.04(+3.94%)
Oct 26, 2020 1.030 1.040 1.000 1.010 156,025 -0.03(-2.87%)
Oct 23, 2020 1.030 1.050 1.000 1.040 192,700 +0.01(+0.97%)
Oct 22, 2020 1.020 1.030 0.9900 1.030 243,791 +0.00(+0.00%)
Oct 21, 2020 1.030 1.060 1.020 1.030 263,611 -0.01(-0.96%)
Oct 20, 2020 1.020 1.050 1.005 1.040 259,960 +0.04(+4.00%)
Oct 19, 2020 1.080 1.080 1.000 1.000 444,928 -0.08(-7.41%)
Oct 16, 2020 1.100 1.100 1.040 1.080 257,000 +0.01(+0.93%)
Oct 15, 2020 1.060 1.100 1.030 1.070 526,511 -0.03(-2.73%)
Oct 14, 2020 1.170 1.190 1.080 1.100 563,779 -0.06(-5.17%)
Oct 13, 2020 1.120 1.160 1.100 1.160 131,148 +0.03(+2.65%)
Oct 12, 2020 1.100 1.140 1.100 1.130 147,084 +0.01(+0.89%)
Oct 09, 2020 1.040 1.150 1.040 1.120 356,600 +0.08(+7.69%)
Oct 08, 2020 1.070 1.090 1.040 1.040 224,766 -0.03(-2.80%)
Oct 07, 2020 1.100 1.100 1.040 1.070 159,986 +0.00(+0.00%)
Oct 06, 2020 1.080 1.080 1.060 1.070 212,592 -0.01(-0.93%)
Oct 05, 2020 1.070 1.090 1.030 1.080 152,741 +0.02(+1.89%)
Oct 02, 2020 1.090 1.110 1.030 1.060 348,100 -0.05(-4.50%)
Oct 01, 2020 1.100 1.150 1.090 1.110 137,686 +0.02(+1.83%)
Sep 30, 2020 1.090 1.110 1.070 1.090 131,993 +0.00(+0.00%)
Sep 29, 2020 1.090 1.110 1.080 1.090 191,849 +0.01(+0.93%)
Sep 28, 2020 1.080 1.100 1.080 1.080 219,041 +0.00(+0.00%)
Sep 25, 2020 1.080 1.110 1.080 1.080 220,000 -0.03(-2.70%)
Sep 24, 2020 1.050 1.130 1.030 1.110 320,165 +0.05(+4.72%)
Sep 23, 2020 1.170 1.200 1.040 1.060 805,961 -0.15(-12.40%)
Sep 22, 2020 1.200 1.270 1.200 1.210 210,957 +0.00(+0.00%)
Sep 21, 2020 1.290 1.330 1.170 1.210 630,975 -0.13(-9.70%)
Sep 18, 2020 1.250 1.340 1.230 1.340 729,900 +0.09(+7.20%)
Sep 17, 2020 1.250 1.260 1.200 1.250 284,204 +0.00(+0.00%)
Sep 16, 2020 1.260 1.300 1.250 1.250 386,909 -0.01(-0.79%)
Sep 15, 2020 1.330 1.340 1.244 1.260 327,572 -0.03(-2.70%)
Sep 14, 2020 1.210 1.340 1.210 1.295 785,336 +0.09(+7.92%)
Sep 11, 2020 1.200 1.230 1.180 1.200 173,600 +0.03(+2.56%)
Sep 10, 2020 1.200 1.240 1.170 1.170 192,636 -0.03(-2.50%)
Sep 09, 2020 1.150 1.232 1.150 1.200 518,321 +0.05(+4.35%)
Sep 08, 2020 1.150 1.200 1.150 1.150 200,099 -0.06(-4.96%)
Sep 04, 2020 1.220 1.250 1.170 1.210 303,900 -0.02(-1.63%)
Sep 03, 2020 1.220 1.260 1.130 1.230 389,295 +0.03(+2.50%)
Sep 02, 2020 1.190 1.210 1.150 1.200 252,978 +0.01(+0.84%)
Sep 01, 2020 1.270 1.270 1.190 1.190 286,659 -0.05(-4.03%)
Aug 31, 2020 1.240 1.260 1.200 1.240 406,220 +0.00(+0.04%)
Aug 28, 2020 1.220 1.250 1.190 1.240 276,100 +0.05(+4.16%)
Aug 27, 2020 1.230 1.260 1.170 1.190 188,558 -0.02(-1.65%)
Aug 26, 2020 1.150 1.220 1.150 1.210 167,142 +0.04(+3.42%)
Aug 25, 2020 1.150 1.170 1.105 1.170 308,059 +0.00(+0.00%)
Aug 24, 2020 1.230 1.240 1.123 1.170 347,596 -0.05(-4.10%)
Aug 21, 2020 1.200 1.240 1.160 1.220 263,500 +0.00(+0.00%)
Aug 20, 2020 1.220 1.240 1.180 1.220 206,878 +0.01(+0.83%)
Aug 19, 2020 1.220 1.270 1.190 1.210 392,168 -0.05(-3.97%)
Aug 18, 2020 1.280 1.320 1.220 1.260 448,544 -0.01(-0.79%)
Aug 17, 2020 1.260 1.280 1.220 1.270 464,701 +0.05(+4.10%)
Aug 14, 2020 1.220 1.270 1.200 1.220 261,900 -0.05(-3.94%)
Aug 13, 2020 1.220 1.300 1.200 1.270 506,810 +0.05(+4.10%)
Aug 12, 2020 1.170 1.220 1.170 1.220 267,358 +0.06(+5.17%)
Aug 11, 2020 1.160 1.210 1.080 1.160 1,166,801 -0.14(-10.77%)
Aug 10, 2020 1.280 1.340 1.280 1.300 409,800 +0.02(+1.56%)
Aug 07, 2020 1.330 1.330 1.220 1.280 630,200 -0.07(-5.19%)
Aug 06, 2020 1.400 1.420 1.300 1.350 869,643 -0.02(-1.46%)
Aug 05, 2020 1.330 1.450 1.290 1.370 1,698,587 +0.07(+5.38%)
Aug 04, 2020 1.300 1.320 1.240 1.300 1,094,470 +0.03(+2.36%)
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.