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 (%)
Nov 30, 2018 0.4600 0.4700 0.4400 0.4400 37,300 -0.03(-6.36%)
Nov 29, 2018 0.4750 0.4750 0.4365 0.4699 34,467 +0.01(+2.94%)
Nov 28, 2018 0.4500 0.4684 0.4157 0.4565 142,466 +0.02(+5.31%)
Nov 27, 2018 0.4800 0.4800 0.3725 0.4335 359,173 -0.05(-9.69%)
Nov 26, 2018 0.4800 0.4800 0.4598 0.4800 73,360 +0.02(+3.90%)
Nov 23, 2018 0.4550 0.4790 0.4550 0.4620 16,900 +0.02(+4.67%)
Nov 21, 2018 0.4414 0.4414 0.4414 0 -0.03(-5.44%)
Nov 20, 2018 0.4700 0.4860 0.4600 0.4668 63,440 -0.02(-4.73%)
Nov 19, 2018 0.4700 0.4900 0.4700 0.4900 103,173 +0.03(+6.52%)
Nov 16, 2018 0.4600 0.5000 0.4300 0.4600 400,500 -0.01(-2.13%)
Nov 15, 2018 0.4600 0.4813 0.4600 0.4700 41,934 +0.00(+0.00%)
Nov 14, 2018 0.4500 0.4771 0.4400 0.4700 90,723 +0.03(+6.82%)
Nov 13, 2018 0.4500 0.4654 0.4300 0.4400 135,531 -0.03(-6.38%)
Nov 12, 2018 0.4820 0.5047 0.4494 0.4700 189,370 -0.03(-6.00%)
Nov 09, 2018 0.5300 0.5300 0.4900 0.5000 90,500 -0.03(-5.61%)
Nov 08, 2018 0.5300 0.5300 0.5101 0.5297 21,562 -0.00(-0.06%)
Nov 07, 2018 0.5040 0.5369 0.5000 0.5300 55,911 +0.03(+6.00%)
Nov 06, 2018 0.5285 0.5414 0.5000 0.5000 44,193 -0.03(-5.66%)
Nov 05, 2018 0.5300 0.5400 0.5198 0.5300 41,072 -0.01(-1.85%)
Nov 02, 2018 0.5400 0.5400 0.5300 0.5400 17,800 -0.00(-0.41%)
Nov 01, 2018 0.5300 0.5508 0.5150 0.5422 49,639 -0.01(-1.47%)
Oct 31, 2018 0.5300 0.5550 0.5002 0.5503 105,325 +0.00(+0.05%)
Oct 30, 2018 0.5400 0.5600 0.5398 0.5500 74,396 -0.01(-1.73%)
Oct 29, 2018 0.5580 0.5600 0.5500 0.5597 97,933 +0.01(+1.76%)
Oct 26, 2018 0.5500 0.5700 0.5500 0.5500 90,100 +0.00(+0.00%)
Oct 25, 2018 0.5800 0.5841 0.5500 0.5500 142,544 -0.03(-4.71%)
Oct 24, 2018 0.5895 0.5895 0.5500 0.5772 69,566 -0.01(-1.33%)
Oct 23, 2018 0.6000 0.6000 0.5718 0.5850 77,109 +0.02(+2.63%)
Oct 22, 2018 0.5900 0.5999 0.5590 0.5700 80,013 -0.03(-5.00%)
Oct 19, 2018 0.5800 0.6000 0.5700 0.6000 43,900 +0.03(+4.90%)
Oct 18, 2018 0.5500 0.6000 0.5500 0.5720 84,799 +0.01(+1.11%)
Oct 17, 2018 0.5594 0.5797 0.5594 0.5657 103,137 +0.01(+1.02%)
Oct 16, 2018 0.5810 0.5958 0.5534 0.5600 94,178 -0.02(-2.76%)
Oct 15, 2018 0.5800 0.6000 0.5600 0.5759 177,732 +0.02(+2.84%)
Oct 12, 2018 0.5700 0.5700 0.5300 0.5600 181,800 -0.00(-0.88%)
Oct 11, 2018 0.5300 0.5700 0.5100 0.5650 496,547 +0.05(+10.78%)
Oct 10, 2018 0.5170 0.5199 0.4969 0.5100 60,913 -0.01(-1.90%)
Oct 09, 2018 0.5200 0.5250 0.5074 0.5199 55,280 -0.00(-0.02%)
Oct 08, 2018 0.5300 0.5300 0.4900 0.5200 91,294 -0.01(-1.89%)
Oct 05, 2018 0.5100 0.5300 0.5100 0.5300 184,500 +0.04(+7.29%)
Oct 04, 2018 0.5000 0.5100 0.4920 0.4940 79,974 -0.02(-3.14%)
Oct 03, 2018 0.5000 0.5200 0.4898 0.5100 142,782 -0.01(-1.92%)
Oct 02, 2018 0.5000 0.5200 0.4900 0.5200 120,674 +0.02(+3.32%)
Oct 01, 2018 0.5200 0.5200 0.4750 0.5033 65,068 +0.00(+0.06%)
Sep 28, 2018 0.5150 0.5150 0.4940 0.5030 47,100 -0.01(-1.85%)
Sep 27, 2018 0.5100 0.5200 0.4996 0.5125 42,778 +0.00(+0.51%)
Sep 26, 2018 0.5045 0.5100 0.4996 0.5099 36,509 -0.00(-0.02%)
Sep 25, 2018 0.5100 0.5100 0.4999 0.5100 74,253 +0.01(+2.62%)
Sep 24, 2018 0.5100 0.5100 0.4826 0.4970 125,018 +0.03(+5.74%)
Sep 21, 2018 0.4900 0.5100 0.4600 0.4700 199,300 -0.04(-7.48%)
Sep 20, 2018 0.5100 0.5100 0.4920 0.5080 50,739 +0.02(+3.67%)
Sep 19, 2018 0.4800 0.5100 0.4508 0.4900 168,109 -0.01(-1.98%)
Sep 18, 2018 0.4900 0.5100 0.4826 0.4999 150,868 -0.00(-0.02%)
Sep 17, 2018 0.4700 0.5000 0.4700 0.5000 172,148 +0.01(+2.04%)
Sep 14, 2018 0.5100 0.5100 0.4700 0.4900 45,100 -0.01(-1.01%)
Sep 13, 2018 0.5000 0.5096 0.4721 0.4950 129,260 +0.01(+2.32%)
Sep 12, 2018 0.4800 0.4850 0.4600 0.4838 220,226 +0.00(+0.77%)
Sep 11, 2018 0.5000 0.5000 0.4800 0.4801 86,072 -0.01(-2.12%)
Sep 10, 2018 0.4890 0.5000 0.4890 0.4905 70,788 +0.00(+0.10%)
Sep 07, 2018 0.5200 0.5200 0.4900 0.4900 93,700 -0.02(-4.67%)
Sep 06, 2018 0.5100 0.5176 0.5030 0.5140 82,063 +0.01(+2.80%)
Sep 05, 2018 0.4910 0.5126 0.4910 0.5000 134,210 +0.01(+1.01%)
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.