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 )

0.4730 -0.0309 (-6.13%)
Official Closing Price Updated: 8:00 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 (%)
Nov 30, 2006 9.550 10.19 9.550 10.18 668,100 +0.73(+7.72%)
Nov 29, 2006 9.250 9.460 9.250 9.450 265,900 +0.20(+2.16%)
Nov 28, 2006 9.010 9.300 8.880 9.250 369,500 +0.24(+2.66%)
Nov 27, 2006 9.500 9.500 8.900 9.010 536,900 -0.13(-1.42%)
Nov 24, 2006 9.040 9.170 9.000 9.140 347,800 +0.38(+4.34%)
Nov 22, 2006 8.750 8.860 8.650 8.760 401,500 +0.12(+1.39%)
Nov 21, 2006 8.320 8.690 8.320 8.640 424,100 +0.34(+4.10%)
Nov 20, 2006 8.250 8.400 8.200 8.300 244,300 +0.05(+0.61%)
Nov 17, 2006 8.220 8.270 8.120 8.250 340,400 +0.00(+0.00%)
Nov 16, 2006 8.550 8.600 8.170 8.250 343,800 -0.26(-3.06%)
Nov 15, 2006 8.250 8.590 8.230 8.510 317,700 +0.12(+1.43%)
Nov 14, 2006 8.500 8.600 8.350 8.390 285,700 -0.08(-0.94%)
Nov 13, 2006 8.300 8.500 8.210 8.470 226,600 +0.04(+0.47%)
Nov 10, 2006 8.510 8.510 8.310 8.430 338,500 -0.07(-0.82%)
Nov 09, 2006 8.000 8.560 7.990 8.500 525,300 +0.70(+8.97%)
Nov 08, 2006 8.230 8.250 7.670 7.800 974,900 -0.45(-5.45%)
Nov 07, 2006 8.550 8.550 8.240 8.250 445,100 -0.30(-3.51%)
Nov 06, 2006 8.350 8.570 8.260 8.550 444,100 +0.10(+1.18%)
Nov 03, 2006 8.550 8.550 8.350 8.450 489,900 -0.08(-0.94%)
Nov 02, 2006 8.560 8.600 8.490 8.530 429,400 -0.06(-0.70%)
Nov 01, 2006 8.560 8.660 8.470 8.590 605,200 +0.03(+0.35%)
Oct 31, 2006 9.000 9.000 8.250 8.560 1,387,100 -0.92(-9.70%)
Oct 30, 2006 9.680 9.750 9.460 9.480 227,500 -0.04(-0.42%)
Oct 27, 2006 9.730 9.730 9.500 9.520 243,800 -0.19(-1.96%)
Oct 26, 2006 9.850 9.950 9.650 9.710 217,000 +0.12(+1.25%)
Oct 25, 2006 9.450 9.650 9.320 9.590 290,400 +0.12(+1.27%)
Oct 24, 2006 9.250 9.540 9.150 9.470 234,200 +0.13(+1.39%)
Oct 23, 2006 9.350 9.440 9.250 9.340 213,800 -0.13(-1.37%)
Oct 20, 2006 9.600 9.660 9.400 9.470 114,800 -0.19(-1.97%)
Oct 19, 2006 9.110 9.790 9.110 9.660 244,000 +0.58(+6.39%)
Oct 18, 2006 9.370 9.370 9.000 9.080 206,600 -0.29(-3.09%)
Oct 17, 2006 9.700 9.740 9.200 9.370 201,300 -0.34(-3.50%)
Oct 16, 2006 9.750 9.890 9.460 9.710 244,100 +0.20(+2.10%)
Oct 13, 2006 9.500 9.580 9.210 9.510 229,600 +0.43(+4.74%)
Oct 12, 2006 8.880 9.090 8.800 9.080 211,800 +0.33(+3.77%)
Oct 11, 2006 9.020 9.160 8.704 8.750 248,800 -0.44(-4.79%)
Oct 10, 2006 8.850 9.240 8.660 9.190 350,300 +0.19(+2.11%)
Oct 09, 2006 9.230 9.350 9.000 9.000 214,100 -0.20(-2.17%)
Oct 06, 2006 9.350 9.450 8.900 9.200 257,700 -0.35(-3.66%)
Oct 05, 2006 9.220 9.550 9.040 9.550 413,800 +0.63(+7.06%)
Oct 04, 2006 8.790 9.060 8.120 8.920 626,500 +0.26(+3.00%)
Oct 03, 2006 9.650 9.650 8.650 8.660 564,200 -1.05(-10.81%)
Oct 02, 2006 10.17 10.40 9.690 9.710 208,600 -0.41(-4.05%)
Sep 29, 2006 10.45 10.45 9.820 10.12 249,000 -0.18(-1.75%)
Sep 28, 2006 10.50 11.00 10.28 10.30 346,400 -0.01(-0.10%)
Sep 27, 2006 9.740 10.34 9.740 10.31 363,100 +0.63(+6.51%)
Sep 26, 2006 9.400 9.700 9.250 9.680 211,100 +0.35(+3.75%)
Sep 25, 2006 9.510 9.640 9.030 9.330 274,700 -0.35(-3.62%)
Sep 22, 2006 9.650 9.880 9.500 9.680 225,900 +0.39(+4.20%)
Sep 21, 2006 8.810 9.490 8.810 9.290 228,500 +0.39(+4.38%)
Sep 20, 2006 9.320 9.600 8.800 8.900 238,200 -0.30(-3.26%)
Sep 19, 2006 9.730 9.830 9.110 9.200 296,900 -0.48(-4.96%)
Sep 18, 2006 9.340 9.800 9.120 9.680 439,600 +0.55(+6.02%)
Sep 15, 2006 8.750 9.320 8.430 9.130 592,400 +0.05(+0.55%)
Sep 14, 2006 10.10 10.24 8.960 9.080 524,200 -1.00(-9.92%)
Sep 13, 2006 9.950 10.44 9.940 10.08 329,400 +0.18(+1.82%)
Sep 12, 2006 10.24 10.50 9.660 9.900 460,900 -0.25(-2.46%)
Sep 11, 2006 10.88 11.16 9.760 10.15 959,300 -1.29(-11.28%)
Sep 08, 2006 11.93 12.05 11.40 11.44 442,600 -0.75(-6.15%)
Sep 07, 2006 13.07 13.08 12.11 12.19 452,900 -1.04(-7.86%)
Sep 06, 2006 13.30 13.47 12.80 13.23 348,900 +0.03(+0.23%)
Sep 05, 2006 13.55 13.55 12.92 13.20 422,500 +0.41(+3.21%)
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.