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 (%)
Dec 31, 2002 3.980 4.100 3.810 4.080 354,000 +0.15(+3.82%)
Dec 30, 2002 3.770 4.000 3.660 3.930 513,300 +0.19(+5.08%)
Dec 27, 2002 3.550 3.760 3.500 3.740 310,500 +0.26(+7.47%)
Dec 26, 2002 3.390 3.500 3.380 3.480 215,600 +0.06(+1.75%)
Dec 24, 2002 3.470 3.530 3.400 3.420 79,600 -0.12(-3.39%)
Dec 23, 2002 3.500 3.610 3.410 3.540 169,500 +0.08(+2.31%)
Dec 20, 2002 3.600 3.650 3.400 3.460 172,200 -0.14(-3.89%)
Dec 19, 2002 3.670 3.800 3.520 3.600 457,400 +0.02(+0.56%)
Dec 18, 2002 3.400 3.640 3.330 3.580 344,500 +0.19(+5.60%)
Dec 17, 2002 3.400 3.490 3.300 3.390 383,800 +0.02(+0.59%)
Dec 16, 2002 3.440 3.570 3.260 3.370 324,900 +0.01(+0.30%)
Dec 13, 2002 3.640 3.650 3.300 3.360 491,400 +0.01(+0.30%)
Dec 12, 2002 3.150 3.690 3.150 3.350 610,700 +0.20(+6.35%)
Dec 11, 2002 3.000 3.190 3.000 3.150 123,100 +0.09(+2.94%)
Dec 10, 2002 3.300 3.300 3.010 3.060 153,200 -0.21(-6.42%)
Dec 09, 2002 3.420 3.420 3.220 3.270 157,700 -0.04(-1.21%)
Dec 06, 2002 3.200 3.490 3.190 3.310 234,100 +0.23(+7.47%)
Dec 05, 2002 2.900 3.120 2.750 3.080 400,000 +0.13(+4.41%)
Dec 04, 2002 3.100 3.130 2.830 2.950 424,200 +0.00(+0.00%)
Dec 03, 2002 2.600 2.970 2.580 2.950 284,100 +0.37(+14.34%)
Dec 02, 2002 2.550 2.590 2.430 2.580 85,300 +0.04(+1.57%)
Nov 29, 2002 2.450 2.550 2.450 2.540 19,600 +0.09(+3.67%)
Nov 27, 2002 2.500 2.530 2.410 2.450 32,200 -0.06(-2.39%)
Nov 26, 2002 2.420 2.530 2.410 2.510 26,800 +0.02(+0.80%)
Nov 25, 2002 2.500 2.580 2.400 2.490 39,300 +0.03(+1.22%)
Nov 22, 2002 2.420 2.530 2.420 2.460 56,700 +0.04(+1.65%)
Nov 21, 2002 2.550 2.550 2.400 2.420 56,400 -0.13(-5.10%)
Nov 20, 2002 2.600 2.600 2.510 2.550 16,600 -0.01(-0.39%)
Nov 19, 2002 2.650 2.720 2.550 2.560 78,300 -0.01(-0.39%)
Nov 18, 2002 2.720 2.720 2.550 2.570 40,200 -0.15(-5.51%)
Nov 15, 2002 2.600 2.740 2.520 2.720 57,900 +0.10(+3.82%)
Nov 14, 2002 2.690 2.690 2.600 2.620 39,900 -0.03(-1.13%)
Nov 13, 2002 2.800 2.930 2.600 2.650 146,700 -0.15(-5.36%)
Nov 12, 2002 2.740 2.800 2.600 2.800 91,300 +0.06(+2.19%)
Nov 11, 2002 2.710 2.750 2.680 2.740 57,800 +0.03(+1.11%)
Nov 08, 2002 2.800 2.840 2.650 2.710 117,400 +0.04(+1.50%)
Nov 07, 2002 2.440 2.700 2.440 2.670 195,400 +0.27(+11.25%)
Nov 06, 2002 2.490 2.490 2.400 2.400 91,100 -0.05(-2.04%)
Nov 05, 2002 2.650 2.700 2.360 2.450 192,800 -0.12(-4.67%)
Nov 04, 2002 2.610 2.610 2.510 2.570 89,400 -0.04(-1.53%)
Nov 01, 2002 2.700 2.740 2.600 2.610 134,400 -0.09(-3.33%)
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%)
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.