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 29, 2017 0.7000 0.7000 0.7000 0 -0.02(-2.10%)
Dec 28, 2017 0.6600 0.7269 0.6600 0.7150 1,274,494 +0.05(+7.20%)
Dec 27, 2017 0.6700 0.6700 0.6644 0.6670 331,500 -0.00(-0.15%)
Dec 26, 2017 0.6531 0.6700 0.6495 0.6680 283,836 +0.02(+3.09%)
Dec 22, 2017 0.6480 0.6698 0.6480 0.6480 211,697 -0.01(-1.08%)
Dec 21, 2017 0.6600 0.6700 0.6501 0.6551 186,205 -0.00(-0.74%)
Dec 20, 2017 0.6500 0.6600 0.6500 0.6600 120,521 +0.01(+1.85%)
Dec 19, 2017 0.6421 0.6599 0.6421 0.6480 92,113 +0.00(+0.47%)
Dec 18, 2017 0.6438 0.6600 0.6313 0.6450 158,044 +0.00(+0.00%)
Dec 15, 2017 0.6490 0.6550 0.6402 0.6450 92,204 +0.00(+0.00%)
Dec 14, 2017 0.6358 0.6565 0.6205 0.6450 216,074 +0.00(+0.77%)
Dec 13, 2017 0.6500 0.6560 0.6301 0.6401 346,964 +0.01(+2.22%)
Dec 12, 2017 0.6331 0.6331 0.6240 0.6262 250,251 -0.00(-0.73%)
Dec 11, 2017 0.6300 0.6400 0.6250 0.6308 113,197 +0.00(+0.13%)
Dec 08, 2017 0.6200 0.6405 0.6200 0.6300 130,523 +0.01(+0.96%)
Dec 07, 2017 0.6335 0.6399 0.6240 0.6240 264,804 -0.02(-2.50%)
Dec 06, 2017 0.6340 0.6500 0.6340 0.6400 389,503 -0.00(-0.51%)
Dec 05, 2017 0.6269 0.6485 0.6117 0.6433 828,090 +0.02(+3.59%)
Dec 04, 2017 0.6217 0.6300 0.6056 0.6210 472,744 -0.00(-0.72%)
Dec 01, 2017 0.6800 0.7000 0.6025 0.6255 1,558,668 -0.05(-8.01%)
Nov 30, 2017 0.7100 0.7253 0.6800 0.6800 149,004 -0.03(-4.23%)
Nov 29, 2017 0.7100 0.7262 0.7000 0.7100 212,861 +0.02(+2.16%)
Nov 28, 2017 0.7100 0.7296 0.6950 0.6950 182,679 -0.02(-3.46%)
Nov 27, 2017 0.7000 0.7200 0.6794 0.7199 325,760 -0.00(-0.01%)
Nov 24, 2017 0.6702 0.7200 0.6702 0.7200 118,618 +0.04(+6.37%)
Nov 22, 2017 0.6768 0.7019 0.6742 0.6769 88,726 +0.01(+1.03%)
Nov 21, 2017 0.6700 0.6890 0.6700 0.6700 180,178 +0.00(+0.00%)
Nov 20, 2017 0.6800 0.6829 0.6700 0.6700 246,211 -0.01(-2.08%)
Nov 17, 2017 0.6711 0.6843 0.6700 0.6842 117,085 +0.01(+2.12%)
Nov 16, 2017 0.6834 0.6834 0.6700 0.6700 108,669 -0.00(-0.30%)
Nov 15, 2017 0.6907 0.6952 0.6720 0.6720 216,096 -0.01(-1.97%)
Nov 14, 2017 0.6800 0.7000 0.6800 0.6855 141,792 -0.01(-0.94%)
Nov 13, 2017 0.7400 0.7400 0.6920 0.6920 154,960 -0.03(-3.89%)
Nov 10, 2017 0.7394 0.7600 0.7200 0.7200 91,185 +0.00(+0.00%)
Nov 09, 2017 0.7100 0.7400 0.7020 0.7200 173,242 +0.01(+1.44%)
Nov 08, 2017 0.7170 0.7199 0.6971 0.7098 98,471 +0.00(+0.25%)
Nov 07, 2017 0.7120 0.7160 0.7000 0.7080 79,682 -0.00(-0.39%)
Nov 06, 2017 0.6790 0.7300 0.6790 0.7108 257,378 +0.03(+4.78%)
Nov 03, 2017 0.7200 0.7200 0.6750 0.6784 184,487 +0.01(+1.25%)
Nov 02, 2017 0.6800 0.6883 0.6700 0.6700 89,350 -0.01(-0.74%)
Nov 01, 2017 0.6800 0.6999 0.6737 0.6750 184,931 -0.01(-0.74%)
Oct 31, 2017 0.7100 0.7122 0.6800 0.6800 90,615 -0.04(-5.56%)
Oct 30, 2017 0.7220 0.6700 0.7200 749,115 -0.01(-0.69%)
Oct 27, 2017 0.7151 0.7590 0.7001 0.7250 608,670 +0.00(+0.28%)
Oct 26, 2017 0.7100 0.7261 0.6933 0.7230 308,908 +0.01(+1.20%)
Oct 25, 2017 0.7188 0.7343 0.7143 0.7144 98,810 -0.00(-0.60%)
Oct 24, 2017 0.7200 0.7300 0.7101 0.7187 215,818 -0.01(-1.49%)
Oct 23, 2017 0.7290 0.7498 0.7200 0.7296 134,779 -0.00(-0.10%)
Oct 20, 2017 0.7400 0.7564 0.7200 0.7303 291,406 -0.01(-1.31%)
Oct 19, 2017 0.7400 0.7641 0.7400 0.7400 106,016 -0.01(-1.33%)
Oct 18, 2017 0.7635 0.7700 0.7400 0.7500 164,953 -0.03(-3.24%)
Oct 17, 2017 0.7700 0.7900 0.7573 0.7751 111,935 +0.02(+2.35%)
Oct 16, 2017 0.7600 0.8000 0.7573 0.7573 182,301 -0.01(-1.65%)
Oct 13, 2017 0.7786 0.7903 0.7666 0.7700 133,286 -0.01(-0.70%)
Oct 12, 2017 0.8000 0.8000 0.7700 0.7754 109,139 +0.01(+0.70%)
Oct 11, 2017 0.8100 0.8100 0.7200 0.7700 337,423 -0.01(-1.28%)
Oct 10, 2017 0.8190 0.8190 0.7800 0.7800 177,845 -0.03(-3.29%)
Oct 09, 2017 0.7900 0.8200 0.7800 0.8065 73,461 +0.02(+2.35%)
Oct 06, 2017 0.8300 0.8300 0.7534 0.7880 358,438 -0.03(-3.57%)
Oct 05, 2017 0.8000 0.8200 0.8000 0.8172 41,394 +0.02(+2.15%)
Oct 04, 2017 0.8220 0.8220 0.8000 0.8000 58,984 -0.01(-1.48%)
Oct 03, 2017 0.7871 0.8200 0.7823 0.8120 144,082 +0.02(+2.54%)
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.