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, 2018 0.7500 0.7798 0.7300 0.7300 346,879 -0.05(-6.47%)
Feb 27, 2018 0.7800 0.7890 0.7706 0.7805 152,696 +0.01(+1.36%)
Feb 26, 2018 0.7840 0.7897 0.7700 0.7700 86,629 -0.01(-1.50%)
Feb 23, 2018 0.7500 0.7840 0.7381 0.7817 280,232 +0.03(+3.80%)
Feb 22, 2018 0.7665 0.7699 0.7530 0.7531 27,162 +0.00(+0.01%)
Feb 21, 2018 0.7600 0.7756 0.7500 0.7530 141,363 -0.02(-2.09%)
Feb 20, 2018 0.7901 0.8013 0.7690 0.7691 145,909 -0.04(-5.05%)
Feb 16, 2018 0.8100 0.8100 0.8100 0 -0.04(-4.94%)
Feb 15, 2018 0.8500 0.8700 0.8318 0.8521 182,498 +0.00(+0.24%)
Feb 14, 2018 0.8213 0.8600 0.7951 0.8501 257,808 +0.02(+2.47%)
Feb 13, 2018 0.8444 0.8495 0.7942 0.8296 83,667 +0.01(+0.97%)
Feb 12, 2018 0.8318 0.8398 0.8000 0.8216 130,622 +0.03(+3.35%)
Feb 09, 2018 0.8600 0.8600 0.7700 0.7950 421,167 -0.04(-5.36%)
Feb 08, 2018 0.8261 0.8599 0.8048 0.8400 266,673 +0.00(+0.25%)
Feb 07, 2018 0.8600 0.8600 0.8231 0.8379 364,182 -0.01(-1.44%)
Feb 06, 2018 0.8150 0.8600 0.7922 0.8501 534,553 +0.04(+4.60%)
Feb 05, 2018 0.7600 0.8263 0.7535 0.8127 360,568 +0.04(+5.56%)
Feb 02, 2018 0.8580 0.8580 0.7622 0.7699 516,482 -0.06(-7.66%)
Feb 01, 2018 0.8720 0.8720 0.8120 0.8338 438,306 -0.02(-2.74%)
Jan 31, 2018 0.8421 0.8663 0.8200 0.8573 298,481 +0.03(+3.74%)
Jan 30, 2018 0.8120 0.8500 0.8120 0.8264 263,200 +0.01(+1.77%)
Jan 29, 2018 0.8190 0.8500 0.8120 0.8120 427,945 -0.03(-3.33%)
Jan 26, 2018 0.8371 0.8500 0.8176 0.8400 387,018 +0.03(+3.45%)
Jan 25, 2018 0.8300 0.8399 0.8100 0.8120 441,734 +0.01(+0.63%)
Jan 24, 2018 0.7800 0.8200 0.7750 0.8069 483,417 +0.05(+6.14%)
Jan 23, 2018 0.7400 0.7749 0.7400 0.7602 142,741 +0.02(+2.73%)
Jan 22, 2018 0.7336 0.7800 0.7336 0.7400 252,846 -0.01(-1.35%)
Jan 19, 2018 0.7900 0.7902 0.7500 0.7501 131,998 -0.01(-1.77%)
Jan 18, 2018 0.7710 0.7991 0.7550 0.7636 132,025 -0.00(-0.13%)
Jan 17, 2018 0.7749 0.8000 0.7500 0.7646 265,439 -0.02(-2.69%)
Jan 16, 2018 0.7800 0.8000 0.7677 0.7857 341,041 +0.00(+0.03%)
Jan 12, 2018 0.7855 0.7855 0.7855 0 +0.06(+8.33%)
Jan 11, 2018 0.7300 0.7604 0.7200 0.7251 233,774 -0.01(-0.73%)
Jan 10, 2018 0.7366 0.7600 0.7304 0.7304 214,520 -0.01(-1.30%)
Jan 09, 2018 0.7787 0.7787 0.7100 0.7400 466,027 -0.02(-2.46%)
Jan 08, 2018 0.7675 0.7700 0.7502 0.7587 145,120 -0.01(-1.15%)
Jan 05, 2018 0.7700 0.7700 0.7500 0.7675 201,061 -0.01(-1.60%)
Jan 04, 2018 0.7800 0.7844 0.7500 0.7800 252,450 +0.01(+1.30%)
Jan 03, 2018 0.7300 0.7800 0.7200 0.7700 542,853 +0.04(+5.48%)
Jan 02, 2018 0.7000 0.7700 0.7000 0.7300 639,536 +0.03(+4.29%)
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%)
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.