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 )

0.4730 -0.0309 (-6.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2004 5.700 5.740 5.400 5.580 431,000 -0.09(-1.59%)
Mar 30, 2004 5.800 5.960 5.670 5.670 302,200 -0.13(-2.24%)
Mar 29, 2004 6.090 6.100 5.620 5.800 264,800 -0.15(-2.52%)
Mar 26, 2004 6.190 6.190 5.800 5.950 330,800 +0.24(+4.20%)
Mar 25, 2004 5.600 5.750 5.550 5.710 90,200 +0.08(+1.42%)
Mar 24, 2004 5.600 5.750 5.580 5.630 179,000 -0.15(-2.60%)
Mar 23, 2004 5.650 5.880 5.550 5.780 311,200 +0.13(+2.30%)
Mar 22, 2004 5.990 5.990 5.600 5.650 405,200 -0.10(-1.74%)
Mar 19, 2004 5.800 5.860 5.550 5.750 482,600 -0.05(-0.86%)
Mar 18, 2004 5.340 5.890 5.300 5.800 843,700 +0.58(+11.11%)
Mar 17, 2004 4.980 5.220 4.900 5.220 609,700 +0.27(+5.45%)
Mar 16, 2004 4.750 4.960 4.750 4.950 248,300 +0.22(+4.65%)
Mar 15, 2004 4.900 4.980 4.720 4.730 255,500 +0.03(+0.64%)
Mar 12, 2004 4.650 4.700 4.500 4.700 181,900 +0.10(+2.17%)
Mar 11, 2004 4.590 4.690 4.560 4.600 99,300 +0.04(+0.88%)
Mar 10, 2004 4.800 4.830 4.560 4.560 127,500 -0.24(-5.00%)
Mar 09, 2004 4.940 4.980 4.800 4.800 247,400 -0.08(-1.64%)
Mar 08, 2004 4.900 4.910 4.810 4.880 321,600 +0.12(+2.52%)
Mar 05, 2004 4.630 4.790 4.610 4.760 318,000 +0.26(+5.78%)
Mar 04, 2004 4.330 4.500 4.070 4.500 103,500 +0.07(+1.58%)
Mar 03, 2004 4.370 4.430 4.180 4.430 67,100 +0.09(+2.07%)
Mar 02, 2004 4.350 4.350 4.210 4.340 54,000 -0.03(-0.69%)
Mar 01, 2004 4.490 4.500 4.360 4.370 79,100 -0.06(-1.35%)
Feb 27, 2004 4.430 4.460 4.320 4.430 59,300 -0.03(-0.67%)
Feb 26, 2004 4.250 4.480 4.120 4.460 101,400 +0.16(+3.72%)
Feb 25, 2004 4.400 4.400 4.160 4.300 63,200 -0.08(-1.83%)
Feb 24, 2004 4.100 4.380 4.100 4.380 354,100 +0.33(+8.15%)
Feb 23, 2004 4.130 4.200 4.050 4.050 144,400 -0.08(-1.94%)
Feb 20, 2004 4.170 4.170 4.130 4.130 166,300 -0.04(-0.96%)
Feb 19, 2004 4.280 4.280 4.150 4.170 73,200 -0.12(-2.80%)
Feb 18, 2004 4.450 4.450 4.280 4.290 98,000 -0.11(-2.50%)
Feb 17, 2004 4.450 4.540 4.350 4.400 101,400 +0.07(+1.62%)
Feb 13, 2004 4.450 4.580 4.280 4.330 129,500 -0.05(-1.14%)
Feb 12, 2004 4.480 4.480 4.380 4.380 61,200 -0.01(-0.23%)
Feb 11, 2004 4.320 4.500 4.280 4.390 83,200 +0.01(+0.23%)
Feb 10, 2004 4.450 4.480 4.300 4.380 100,400 -0.03(-0.68%)
Feb 09, 2004 4.300 4.420 4.270 4.410 88,700 +0.17(+4.01%)
Feb 06, 2004 4.180 4.240 4.150 4.240 110,500 +0.14(+3.41%)
Feb 05, 2004 3.970 4.140 3.970 4.100 82,500 +0.03(+0.74%)
Feb 04, 2004 4.140 4.150 4.010 4.070 70,300 -0.08(-1.93%)
Feb 03, 2004 4.040 4.160 4.040 4.150 65,100 +0.14(+3.49%)
Feb 02, 2004 4.080 4.100 3.910 4.010 120,800 -0.15(-3.61%)
Jan 30, 2004 4.120 4.160 4.040 4.160 73,700 +0.06(+1.46%)
Jan 29, 2004 4.180 4.240 4.010 4.100 129,500 -0.08(-1.91%)
Jan 28, 2004 4.420 4.500 4.150 4.180 172,900 -0.24(-5.43%)
Jan 27, 2004 4.140 4.450 4.140 4.420 164,700 +0.28(+6.76%)
Jan 26, 2004 4.210 4.260 4.120 4.140 85,000 -0.06(-1.43%)
Jan 23, 2004 4.180 4.270 4.110 4.200 165,700 +0.06(+1.45%)
Jan 22, 2004 4.170 4.240 4.110 4.140 85,100 +0.00(+0.00%)
Jan 21, 2004 4.300 4.300 4.130 4.140 141,800 -0.13(-3.04%)
Jan 20, 2004 4.160 4.310 4.060 4.270 144,700 +0.18(+4.40%)
Jan 16, 2004 4.120 4.160 4.050 4.090 124,100 -0.02(-0.49%)
Jan 15, 2004 4.180 4.180 4.000 4.110 247,000 -0.11(-2.61%)
Jan 14, 2004 4.360 4.360 4.220 4.220 237,100 -0.19(-4.31%)
Jan 13, 2004 4.600 4.650 4.380 4.410 146,100 -0.19(-4.13%)
Jan 12, 2004 4.990 4.990 4.560 4.600 216,900 -0.13(-2.75%)
Jan 09, 2004 4.750 4.850 4.700 4.730 170,700 +0.00(+0.00%)
Jan 08, 2004 4.690 4.750 4.690 4.730 83,200 +0.04(+0.85%)
Jan 07, 2004 4.700 4.700 4.600 4.690 146,800 +0.00(+0.00%)
Jan 06, 2004 4.920 4.950 4.670 4.690 243,200 -0.21(-4.29%)
Jan 05, 2004 4.490 4.900 4.480 4.900 492,400 +0.48(+10.86%)
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.