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 (%)
Feb 28, 2005 3.840 3.950 3.830 3.880 79,000 +0.04(+1.04%)
Feb 25, 2005 3.830 3.950 3.800 3.840 99,400 +0.00(+0.00%)
Feb 24, 2005 3.920 3.960 3.800 3.840 87,600 -0.07(-1.79%)
Feb 23, 2005 4.030 4.030 3.800 3.910 136,500 -0.12(-2.98%)
Feb 22, 2005 4.020 4.080 3.980 4.030 79,000 +0.10(+2.54%)
Feb 18, 2005 3.950 3.960 3.850 3.930 43,500 +0.03(+0.77%)
Feb 17, 2005 3.830 3.980 3.680 3.900 88,800 +0.06(+1.56%)
Feb 16, 2005 3.700 3.840 3.680 3.840 55,800 +0.08(+2.13%)
Feb 15, 2005 3.850 3.870 3.760 3.760 59,700 -0.08(-2.08%)
Feb 14, 2005 3.820 3.890 3.820 3.840 54,000 +0.04(+1.05%)
Feb 11, 2005 3.780 3.890 3.770 3.800 48,700 +0.04(+1.06%)
Feb 10, 2005 3.500 3.780 3.500 3.760 70,600 +0.16(+4.44%)
Feb 09, 2005 3.560 3.650 3.510 3.600 32,100 +0.04(+1.12%)
Feb 08, 2005 3.520 3.560 3.420 3.560 67,700 +0.02(+0.56%)
Feb 07, 2005 3.590 3.620 3.500 3.540 61,500 -0.04(-1.12%)
Feb 04, 2005 3.600 3.630 3.550 3.580 64,200 -0.05(-1.38%)
Feb 03, 2005 3.610 3.700 3.600 3.630 52,000 -0.04(-1.09%)
Feb 02, 2005 3.680 3.740 3.610 3.670 40,100 +0.03(+0.82%)
Feb 01, 2005 3.640 3.750 3.640 3.640 29,500 -0.10(-2.67%)
Jan 31, 2005 3.770 3.770 3.620 3.740 58,200 -0.03(-0.80%)
Jan 28, 2005 3.700 3.790 3.620 3.770 89,700 +0.19(+5.31%)
Jan 27, 2005 3.510 3.600 3.460 3.580 74,400 +0.07(+1.99%)
Jan 26, 2005 3.550 3.560 3.500 3.510 36,100 -0.02(-0.57%)
Jan 25, 2005 3.600 3.600 3.500 3.530 44,100 -0.04(-1.12%)
Jan 24, 2005 3.600 3.680 3.550 3.570 37,600 -0.01(-0.28%)
Jan 21, 2005 3.500 3.620 3.500 3.580 78,000 +0.09(+2.58%)
Jan 20, 2005 3.500 3.550 3.400 3.490 54,900 -0.01(-0.29%)
Jan 19, 2005 3.510 3.550 3.450 3.500 53,500 -0.02(-0.57%)
Jan 18, 2005 3.490 3.550 3.480 3.520 33,200 +0.02(+0.57%)
Jan 14, 2005 3.450 3.500 3.360 3.500 32,800 +0.02(+0.57%)
Jan 13, 2005 3.520 3.520 3.421 3.480 48,800 -0.06(-1.69%)
Jan 12, 2005 3.650 3.690 3.520 3.540 59,800 +0.01(+0.28%)
Jan 11, 2005 3.450 3.640 3.430 3.530 60,100 +0.13(+3.82%)
Jan 10, 2005 3.400 3.500 3.380 3.400 65,800 +0.05(+1.49%)
Jan 07, 2005 3.450 3.450 3.300 3.350 99,400 -0.06(-1.76%)
Jan 06, 2005 3.440 3.450 3.350 3.410 47,200 -0.03(-0.87%)
Jan 05, 2005 3.540 3.550 3.410 3.440 60,200 -0.14(-3.91%)
Jan 04, 2005 3.550 3.600 3.550 3.580 79,500 +0.00(+0.00%)
Jan 03, 2005 3.560 3.720 3.560 3.580 142,200 -0.22(-5.79%)
Dec 31, 2004 3.860 3.870 3.770 3.800 102,800 -0.06(-1.55%)
Dec 30, 2004 3.850 3.930 3.850 3.860 45,100 -0.02(-0.52%)
Dec 29, 2004 3.920 3.920 3.750 3.880 105,700 -0.06(-1.52%)
Dec 28, 2004 3.950 3.980 3.840 3.940 38,600 +0.00(+0.00%)
Dec 27, 2004 3.880 4.000 3.860 3.940 86,100 +0.09(+2.34%)
Dec 23, 2004 3.830 3.870 3.780 3.850 22,200 +0.06(+1.58%)
Dec 22, 2004 3.840 3.870 3.780 3.790 52,900 -0.03(-0.79%)
Dec 21, 2004 3.810 3.850 3.756 3.820 43,500 +0.04(+1.06%)
Dec 20, 2004 3.910 3.920 3.780 3.780 88,900 -0.12(-3.08%)
Dec 17, 2004 3.940 3.940 3.860 3.900 68,500 +0.01(+0.26%)
Dec 16, 2004 3.950 3.970 3.880 3.890 68,800 -0.09(-2.26%)
Dec 15, 2004 3.900 4.010 3.900 3.980 94,000 +0.10(+2.58%)
Dec 14, 2004 3.950 3.950 3.880 3.880 84,900 -0.08(-2.02%)
Dec 13, 2004 3.940 3.980 3.890 3.960 79,300 +0.05(+1.28%)
Dec 10, 2004 3.910 3.940 3.880 3.910 46,300 -0.03(-0.76%)
Dec 09, 2004 3.930 3.980 3.900 3.940 110,800 -0.01(-0.25%)
Dec 08, 2004 3.960 3.980 3.880 3.950 137,000 -0.11(-2.71%)
Dec 07, 2004 4.100 4.150 4.050 4.060 47,400 -0.10(-2.40%)
Dec 06, 2004 4.260 4.260 4.070 4.160 74,500 -0.10(-2.35%)
Dec 03, 2004 4.160 4.300 4.040 4.260 168,100 +0.06(+1.43%)
Dec 02, 2004 4.500 4.500 4.160 4.200 199,600 -0.28(-6.25%)
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.