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 26, 2010 2.050 2.050 1.970 1.970 246,071 -0.04(-1.99%)
Feb 25, 2010 2.040 2.050 1.970 2.010 488,051 +0.00(+0.00%)
Feb 24, 2010 2.080 2.080 1.960 2.010 210,637 -0.06(-2.90%)
Feb 23, 2010 2.090 2.090 1.980 2.070 402,769 +0.02(+0.98%)
Feb 22, 2010 2.140 2.140 2.000 2.050 682,223 -0.08(-3.76%)
Feb 19, 2010 2.180 2.180 2.040 2.130 708,132 -0.09(-4.05%)
Feb 18, 2010 2.290 2.290 2.200 2.220 178,589 -0.05(-2.20%)
Feb 17, 2010 2.350 2.400 2.190 2.270 279,112 -0.09(-3.81%)
Feb 16, 2010 2.490 2.500 2.300 2.360 305,388 -0.03(-1.26%)
Feb 12, 2010 2.270 2.390 2.390 2.390 360,800 +0.09(+3.91%)
Feb 11, 2010 2.090 2.300 2.090 2.300 347,841 +0.20(+9.52%)
Feb 10, 2010 2.110 2.160 2.030 2.100 260,961 -0.05(-2.33%)
Feb 09, 2010 2.070 2.160 2.070 2.150 350,999 +0.10(+4.88%)
Feb 08, 2010 2.100 2.160 2.050 2.050 230,766 -0.05(-2.38%)
Feb 05, 2010 2.070 2.110 1.960 2.100 813,679 +0.04(+1.94%)
Feb 04, 2010 2.210 2.220 2.050 2.060 746,715 -0.15(-6.79%)
Feb 03, 2010 2.310 2.310 2.200 2.210 247,663 -0.06(-2.64%)
Feb 02, 2010 2.300 2.380 2.270 2.270 278,210 +0.02(+0.89%)
Feb 01, 2010 2.170 2.370 2.170 2.250 403,964 +0.04(+1.81%)
Jan 29, 2010 2.330 2.400 2.210 2.210 308,091 -0.09(-3.91%)
Jan 28, 2010 2.350 2.420 2.260 2.300 298,473 -0.08(-3.36%)
Jan 27, 2010 2.370 2.470 2.300 2.380 178,619 -0.03(-1.24%)
Jan 26, 2010 2.270 2.440 2.270 2.410 183,483 +0.08(+3.43%)
Jan 25, 2010 2.440 2.480 2.310 2.330 248,809 -0.06(-2.51%)
Jan 22, 2010 2.280 2.420 2.230 2.390 461,610 +0.12(+5.29%)
Jan 21, 2010 2.450 2.450 2.270 2.270 652,421 -0.18(-7.35%)
Jan 20, 2010 2.540 2.580 2.400 2.450 417,613 -0.08(-3.16%)
Jan 19, 2010 2.690 2.690 2.510 2.530 247,135 -0.02(-0.78%)
Jan 15, 2010 2.600 2.550 2.550 2.550 259,300 -0.03(-1.16%)
Jan 14, 2010 2.650 2.650 2.570 2.580 256,724 -0.09(-3.37%)
Jan 13, 2010 2.680 2.680 2.550 2.670 317,316 +0.02(+0.75%)
Jan 12, 2010 2.750 2.760 2.560 2.650 378,937 -0.12(-4.33%)
Jan 11, 2010 2.790 2.840 2.740 2.770 357,377 +0.03(+1.09%)
Jan 08, 2010 2.820 2.840 2.690 2.740 322,910 -0.03(-1.08%)
Jan 07, 2010 2.740 2.800 2.700 2.770 434,725 +0.08(+2.97%)
Jan 06, 2010 2.670 2.820 2.660 2.690 831,138 +0.04(+1.51%)
Jan 05, 2010 2.530 2.650 2.530 2.650 762,313 +0.13(+5.16%)
Jan 04, 2010 2.500 2.580 2.490 2.520 438,996 +0.07(+2.86%)
Dec 31, 2009 2.450 2.450 2.450 2.450 150,100 +0.06(+2.51%)
Dec 30, 2009 2.450 2.450 2.360 2.390 356,357 -0.06(-2.45%)
Dec 29, 2009 2.400 2.520 2.380 2.450 362,558 -0.02(-0.81%)
Dec 28, 2009 2.610 2.610 2.450 2.470 469,574 -0.13(-5.00%)
Dec 24, 2009 2.560 2.600 2.500 2.600 238,675 +0.08(+3.17%)
Dec 23, 2009 2.420 2.570 2.370 2.520 726,954 +0.05(+2.02%)
Dec 22, 2009 2.390 2.470 2.330 2.470 584,953 +0.04(+1.64%)
Dec 21, 2009 2.370 2.440 2.350 2.430 490,114 +0.08(+3.41%)
Dec 18, 2009 2.420 2.470 2.340 2.350 1,269,078 -0.10(-4.08%)
Dec 17, 2009 2.550 2.550 2.350 2.450 1,069,512 -0.11(-4.30%)
Dec 16, 2009 2.610 2.650 2.550 2.560 543,059 -0.02(-0.78%)
Dec 15, 2009 2.540 2.650 2.500 2.580 713,306 +0.01(+0.39%)
Dec 14, 2009 2.570 2.600 2.560 2.570 471,104 -0.02(-0.77%)
Dec 11, 2009 2.600 2.670 2.520 2.590 611,545 -0.01(-0.35%)
Dec 10, 2009 2.680 2.740 2.580 2.599 734,599 -0.05(-1.92%)
Dec 09, 2009 2.790 2.810 2.630 2.650 903,718 -0.09(-3.28%)
Dec 08, 2009 2.800 2.900 2.730 2.740 763,465 -0.07(-2.49%)
Dec 07, 2009 2.760 2.950 2.650 2.810 1,054,755 +0.01(+0.36%)
Dec 04, 2009 2.940 2.950 2.710 2.800 1,306,011 -0.14(-4.76%)
Dec 03, 2009 3.150 3.150 2.920 2.940 948,173 -0.16(-5.16%)
Dec 02, 2009 3.350 3.380 3.100 3.100 1,221,028 -0.12(-3.73%)
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.