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 (%)
Dec 31, 2012 2.570 2.700 2.700 2.700 541,774 +0.12(+4.65%)
Dec 28, 2012 2.610 2.645 2.570 2.580 270,850 -0.04(-1.53%)
Dec 27, 2012 2.570 2.670 2.550 2.620 458,130 +0.04(+1.55%)
Dec 26, 2012 2.550 2.590 2.500 2.580 169,213 +0.04(+1.57%)
Dec 24, 2012 2.410 2.560 2.370 2.540 297,328 +0.13(+5.39%)
Dec 21, 2012 2.490 2.570 2.410 2.410 2,244,968 -0.09(-3.60%)
Dec 20, 2012 2.560 2.650 2.460 2.500 808,148 -0.09(-3.47%)
Dec 19, 2012 2.590 2.600 2.520 2.590 492,296 -0.02(-0.77%)
Dec 18, 2012 2.720 2.720 2.530 2.610 796,233 -0.09(-3.33%)
Dec 17, 2012 2.660 2.700 2.640 2.700 772,215 +0.05(+1.89%)
Dec 14, 2012 2.710 2.930 2.210 2.650 1,601,688 -0.29(-9.86%)
Dec 13, 2012 2.960 3.000 2.890 2.940 265,240 -0.04(-1.34%)
Dec 12, 2012 2.990 3.060 2.960 2.980 735,151 +0.00(+0.00%)
Dec 11, 2012 2.970 3.010 2.950 2.980 378,796 -0.02(-0.67%)
Dec 10, 2012 2.950 3.000 2.920 3.000 298,414 +0.04(+1.35%)
Dec 07, 2012 2.990 3.000 2.920 2.960 231,276 +0.00(+0.00%)
Dec 06, 2012 2.950 3.000 2.920 2.960 372,288 -0.02(-0.67%)
Dec 05, 2012 2.891 3.000 2.891 2.980 251,373 +0.07(+2.41%)
Dec 04, 2012 2.970 2.980 2.850 2.910 213,455 -0.05(-1.69%)
Nov 30, 2012 2.910 3.000 2.910 2.960 216,468 +0.00(+0.00%)
Nov 29, 2012 2.990 2.990 2.860 2.960 188,891 +0.05(+1.72%)
Nov 28, 2012 2.910 2.960 2.860 2.910 281,719 -0.06(-2.02%)
Nov 27, 2012 2.960 3.030 2.960 2.970 198,507 -0.02(-0.67%)
Nov 26, 2012 2.970 3.000 2.950 2.990 145,600 +0.01(+0.34%)
Nov 23, 2012 3.020 3.040 2.970 2.980 195,196 -0.01(-0.33%)
Nov 21, 2012 3.020 3.080 2.960 2.990 623,381 -0.02(-0.66%)
Nov 20, 2012 3.120 3.120 3.010 3.010 167,518 -0.11(-3.53%)
Nov 19, 2012 3.090 3.130 3.000 3.120 254,788 +0.14(+4.70%)
Nov 16, 2012 2.940 3.000 2.850 2.980 367,001 +0.06(+2.05%)
Nov 15, 2012 2.980 3.040 2.900 2.920 367,726 -0.09(-2.99%)
Nov 14, 2012 3.170 3.200 3.000 3.010 507,765 -0.15(-4.75%)
Nov 13, 2012 3.170 3.310 3.140 3.160 216,929 -0.05(-1.56%)
Nov 12, 2012 3.240 3.260 3.170 3.210 153,299 +0.00(+0.00%)
Nov 09, 2012 3.220 3.290 3.180 3.210 459,120 -0.11(-3.31%)
Nov 08, 2012 3.230 3.410 3.170 3.320 308,140 +0.07(+2.15%)
Nov 07, 2012 3.270 3.290 3.120 3.250 307,298 -0.04(-1.22%)
Nov 06, 2012 3.160 3.290 3.100 3.290 213,916 +0.14(+4.44%)
Nov 05, 2012 3.290 3.310 3.140 3.150 343,924 -0.10(-3.08%)
Nov 02, 2012 3.290 3.310 3.220 3.250 285,727 -0.05(-1.52%)
Nov 01, 2012 3.310 3.340 3.270 3.300 245,328 -0.03(-0.90%)
Oct 31, 2012 3.330 3.370 3.250 3.330 301,927 -0.01(-0.30%)
Oct 26, 2012 3.300 3.340 3.340 3.340 169,800 +0.00(+0.00%)
Oct 25, 2012 3.350 3.380 3.290 3.340 194,829 +0.07(+2.14%)
Oct 24, 2012 3.300 3.380 3.250 3.270 175,166 -0.03(-0.91%)
Oct 23, 2012 3.380 3.420 3.300 3.300 385,146 -0.10(-2.94%)
Oct 19, 2012 3.540 3.540 3.350 3.400 235,375 -0.14(-3.95%)
Oct 18, 2012 3.510 3.590 3.450 3.540 216,671 -0.01(-0.28%)
Oct 17, 2012 3.540 3.590 3.480 3.550 138,874 -0.01(-0.28%)
Oct 16, 2012 3.480 3.580 3.450 3.560 223,226 +0.11(+3.19%)
Oct 15, 2012 3.350 3.470 3.310 3.450 249,569 +0.08(+2.37%)
Oct 12, 2012 3.430 3.490 3.370 3.370 173,928 -0.07(-2.03%)
Oct 11, 2012 3.430 3.530 3.400 3.440 185,120 +0.05(+1.47%)
Oct 10, 2012 3.280 3.420 3.280 3.390 281,838 +0.09(+2.73%)
Oct 09, 2012 3.490 3.520 3.300 3.300 387,913 -0.18(-5.17%)
Oct 08, 2012 3.470 3.530 3.410 3.480 196,375 +0.01(+0.29%)
Oct 05, 2012 3.630 3.680 3.470 3.470 265,392 -0.17(-4.67%)
Oct 04, 2012 3.570 3.690 3.540 3.640 348,652 +0.12(+3.41%)
Oct 03, 2012 3.550 3.600 3.470 3.520 283,477 -0.01(-0.28%)
Oct 02, 2012 3.570 3.620 3.470 3.530 279,424 -0.05(-1.40%)
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.