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, 2008 1.180 1.210 1.120 1.120 331,073 -0.04(-3.46%)
Dec 30, 2008 1.200 1.200 1.030 1.160 305,943 -0.01(-0.84%)
Dec 29, 2008 1.220 1.400 1.150 1.170 657,617 +0.01(+0.85%)
Dec 26, 2008 1.190 1.200 1.100 1.160 218,950 -0.03(-2.52%)
Dec 24, 2008 1.180 1.200 1.160 1.190 69,889 -0.01(-0.83%)
Dec 23, 2008 1.400 1.430 1.160 1.200 314,031 -0.15(-11.12%)
Dec 22, 2008 1.460 1.460 1.250 1.350 253,536 +0.35(+35.00%)
Dec 19, 2008 1.270 1.450 1.000 1.000 535,752 -0.35(-25.93%)
Dec 18, 2008 1.210 1.480 1.100 1.350 568,700 +0.11(+8.87%)
Dec 17, 2008 1.470 1.560 1.220 1.240 407,833 -0.22(-15.06%)
Dec 16, 2008 1.450 1.470 1.290 1.460 293,568 +0.07(+5.03%)
Dec 15, 2008 1.190 1.530 1.190 1.390 825,601 +0.21(+17.80%)
Dec 12, 2008 1.190 1.190 1.100 1.180 229,060 +0.04(+3.52%)
Dec 11, 2008 1.120 1.200 1.080 1.140 364,479 +0.06(+5.55%)
Dec 10, 2008 0.9500 1.080 0.8900 1.080 210,772 +0.10(+10.22%)
Dec 09, 2008 1.000 1.030 0.9100 0.9799 86,770 -0.02(-2.00%)
Dec 08, 2008 0.9900 1.040 0.9400 0.9999 162,443 +0.05(+5.26%)
Dec 05, 2008 0.9500 0.9500 0.8500 0.9499 95,172 -0.00(-0.01%)
Dec 04, 2008 0.9700 0.9900 0.9000 0.9500 106,045 +0.00(+0.00%)
Dec 03, 2008 0.9600 1.030 0.9400 0.9500 222,107 -0.06(-5.94%)
Dec 02, 2008 1.020 1.130 0.9700 1.010 131,005 -0.06(-5.60%)
Dec 01, 2008 1.220 1.300 1.060 1.070 128,249 -0.25(-18.95%)
Nov 28, 2008 1.230 1.320 1.210 1.320 31,433 +0.06(+4.76%)
Nov 26, 2008 1.220 1.300 1.200 1.260 102,063 +0.06(+5.00%)
Nov 25, 2008 1.200 1.230 1.100 1.200 119,063 +0.02(+1.69%)
Nov 24, 2008 1.030 1.200 1.010 1.180 254,015 +0.19(+19.34%)
Nov 21, 2008 0.8700 0.9900 0.8400 0.9888 228,881 +0.15(+17.71%)
Nov 20, 2008 0.8500 0.9000 0.8300 0.8400 78,654 -0.04(-4.55%)
Nov 19, 2008 0.9700 1.000 0.8100 0.8800 163,096 -0.07(-7.37%)
Nov 18, 2008 0.9800 0.9900 0.8900 0.9500 77,872 -0.03(-3.05%)
Nov 17, 2008 1.010 1.010 0.9500 0.9799 73,379 -0.01(-1.02%)
Nov 14, 2008 0.9100 1.020 0.9100 0.9900 152,028 +0.09(+10.00%)
Nov 13, 2008 0.9100 0.9200 0.8000 0.9000 345,556 -0.06(-6.24%)
Nov 12, 2008 1.030 1.080 0.9100 0.9599 111,449 -0.12(-11.11%)
Nov 11, 2008 1.170 1.200 1.020 1.080 86,870 -0.08(-6.90%)
Nov 10, 2008 1.210 1.370 1.090 1.160 130,119 +0.07(+6.41%)
Nov 07, 2008 1.290 1.290 1.020 1.090 100,837 -0.10(-8.40%)
Nov 06, 2008 1.360 1.390 1.110 1.190 160,708 -0.15(-11.20%)
Nov 05, 2008 1.530 1.590 1.220 1.340 326,452 -0.19(-12.41%)
Nov 04, 2008 1.500 1.640 1.400 1.530 241,047 +0.10(+6.99%)
Nov 03, 2008 1.380 1.500 1.350 1.430 164,881 -0.02(-1.38%)
Oct 31, 2008 1.270 1.450 1.200 1.450 120,202 +0.22(+17.89%)
Oct 30, 2008 1.280 1.480 1.090 1.230 166,518 +0.03(+2.50%)
Oct 29, 2008 0.8100 1.300 0.8100 1.200 257,796 +0.35(+41.19%)
Oct 28, 2008 0.8400 0.9800 0.8000 0.8499 114,540 +0.02(+2.42%)
Oct 27, 2008 0.9000 0.9000 0.7700 0.8298 187,809 -0.10(-10.77%)
Oct 24, 2008 0.9400 0.9600 0.7800 0.9300 191,676 -0.07(-6.99%)
Oct 23, 2008 1.040 1.210 0.9300 0.9999 104,244 -0.09(-8.26%)
Oct 22, 2008 1.130 1.200 1.030 1.090 156,242 -0.17(-13.49%)
Oct 21, 2008 1.350 1.370 1.110 1.260 66,979 -0.12(-8.62%)
Oct 20, 2008 1.240 1.390 1.100 1.379 117,262 +0.23(+19.89%)
Oct 17, 2008 1.200 1.350 1.100 1.150 118,997 -0.05(-4.17%)
Oct 16, 2008 1.420 1.440 1.130 1.200 250,251 -0.23(-16.08%)
Oct 15, 2008 1.650 1.670 1.420 1.430 117,016 -0.22(-13.33%)
Oct 14, 2008 1.750 1.820 1.610 1.650 105,742 -0.08(-4.62%)
Oct 13, 2008 1.550 1.740 1.410 1.730 124,044 +0.14(+8.81%)
Oct 10, 2008 1.880 1.880 1.350 1.590 266,116 -0.28(-14.97%)
Oct 09, 2008 1.830 2.080 1.760 1.870 242,553 +0.09(+5.06%)
Oct 08, 2008 1.700 1.890 1.660 1.780 224,941 -0.07(-3.79%)
Oct 07, 2008 1.880 1.950 1.820 1.850 114,711 +0.05(+2.78%)
Oct 06, 2008 1.990 2.010 1.690 1.800 200,701 -0.25(-12.20%)
Oct 03, 2008 1.950 2.210 1.930 2.050 112,103 +0.04(+1.99%)
Oct 02, 2008 2.160 2.330 1.920 2.010 182,659 -0.28(-12.23%)
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.