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: 4:10 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, 2017 1.030 1.035 1.011 1.020 160,700 -0.01(-0.97%)
Mar 30, 2017 1.020 1.040 1.020 1.030 144,601 -0.01(-0.96%)
Mar 29, 2017 1.000 1.040 1.000 1.040 140,422 +0.04(+4.00%)
Mar 28, 2017 1.050 1.050 1.000 1.000 276,919 -0.04(-3.85%)
Mar 27, 2017 1.010 1.050 1.000 1.040 206,100 +0.04(+4.04%)
Mar 24, 2017 1.020 1.030 0.9850 0.9996 384,085 -0.02(-2.00%)
Mar 23, 2017 1.040 1.040 1.010 1.020 197,715 -0.01(-1.45%)
Mar 22, 2017 1.060 1.070 1.020 1.035 282,481 -0.02(-1.43%)
Mar 21, 2017 1.010 1.060 1.010 1.050 460,908 +0.04(+3.96%)
Mar 20, 2017 1.020 1.030 1.000 1.010 146,847 -0.01(-0.98%)
Mar 17, 2017 1.050 1.050 1.000 1.020 285,881 -0.02(-1.92%)
Mar 16, 2017 1.090 1.090 1.030 1.040 321,203 -0.02(-1.89%)
Mar 15, 2017 0.9800 1.070 0.9800 1.060 368,589 +0.06(+6.32%)
Mar 14, 2017 1.000 1.030 0.9800 0.9970 346,766 -0.03(-3.20%)
Mar 13, 2017 1.020 1.050 0.9800 1.030 476,741 +0.05(+5.32%)
Mar 10, 2017 0.9200 0.9800 0.9200 0.9780 431,819 +0.06(+6.30%)
Mar 09, 2017 0.9320 0.9500 0.9200 0.9200 563,592 -0.04(-3.85%)
Mar 08, 2017 0.9510 0.9620 0.9510 0.9568 325,593 -0.02(-1.64%)
Mar 07, 2017 0.9600 0.9860 0.9205 0.9728 590,081 +0.00(+0.51%)
Mar 06, 2017 1.010 1.010 0.9600 0.9679 385,327 -0.04(-4.17%)
Mar 03, 2017 1.050 1.060 0.9300 1.010 1,548,384 -0.05(-4.72%)
Mar 02, 2017 1.080 1.110 1.050 1.060 706,104 -0.03(-2.75%)
Mar 01, 2017 1.050 1.100 1.050 1.090 342,428 +0.03(+2.83%)
Feb 28, 2017 1.070 1.080 1.050 1.060 545,318 +0.00(+0.00%)
Feb 27, 2017 1.130 1.140 1.050 1.060 608,347 -0.04(-3.64%)
Feb 24, 2017 1.080 1.100 1.050 1.100 484,049 +0.05(+4.76%)
Feb 23, 2017 1.100 1.130 1.050 1.050 1,192,958 -0.03(-2.78%)
Feb 22, 2017 1.110 1.140 1.060 1.080 965,884 +0.00(+0.00%)
Feb 21, 2017 1.120 1.150 1.060 1.080 990,863 -0.06(-5.26%)
Feb 17, 2017 1.140 1.140 1.140 0 -0.06(-5.00%)
Feb 16, 2017 1.170 1.200 1.170 1.200 573,606 +0.04(+3.45%)
Feb 15, 2017 1.180 1.180 1.150 1.160 403,977 -0.02(-1.69%)
Feb 14, 2017 1.170 1.200 1.150 1.180 593,641 +0.02(+1.72%)
Feb 13, 2017 1.170 1.230 1.140 1.160 707,331 -0.03(-2.51%)
Feb 10, 2017 1.180 1.200 1.130 1.190 553,683 +0.03(+2.58%)
Feb 09, 2017 1.220 1.240 1.120 1.160 1,286,201 -0.04(-2.93%)
Feb 08, 2017 1.140 1.210 1.130 1.195 1,243,857 +0.07(+6.70%)
Feb 07, 2017 1.090 1.140 1.065 1.120 1,447,121 +0.05(+4.67%)
Feb 06, 2017 1.030 1.070 1.020 1.070 530,540 +0.05(+4.90%)
Feb 03, 2017 1.050 1.050 1.010 1.020 418,503 -0.01(-0.97%)
Feb 02, 2017 1.030 1.050 1.030 1.030 657,617 +0.01(+0.98%)
Feb 01, 2017 1.010 1.020 0.9951 1.020 417,541 +0.01(+1.15%)
Jan 31, 2017 0.9950 1.010 0.9700 1.008 643,002 +0.03(+3.42%)
Jan 30, 2017 1.000 1.000 0.9600 0.9751 255,635 -0.02(-1.90%)
Jan 27, 2017 0.9744 1.010 0.9689 0.9940 653,862 +0.02(+2.47%)
Jan 26, 2017 0.9710 0.9850 0.9208 0.9700 717,643 +0.02(+2.57%)
Jan 25, 2017 0.9300 0.9480 0.9200 0.9457 486,305 -0.01(-0.56%)
Jan 24, 2017 0.9899 1.010 0.9301 0.9510 595,547 -0.03(-3.16%)
Jan 23, 2017 0.9500 0.9900 0.9410 0.9820 387,972 +0.01(+1.53%)
Jan 20, 2017 0.9500 0.9700 0.9239 0.9672 383,966 +0.02(+2.40%)
Jan 19, 2017 0.9186 0.9500 0.9000 0.9445 321,565 +0.01(+1.02%)
Jan 18, 2017 0.9900 0.9900 0.9300 0.9350 710,074 -0.05(-5.16%)
Jan 17, 2017 1.020 1.020 0.9710 0.9859 767,890 +0.03(+2.70%)
Jan 13, 2017 0.9600 0.9600 0.9600 0 -0.02(-2.03%)
Jan 12, 2017 1.040 1.055 0.9700 0.9799 756,838 -0.02(-2.01%)
Jan 11, 2017 1.000 1.030 0.9772 1.000 411,820 +0.00(+0.00%)
Jan 10, 2017 1.030 1.070 1.000 1.000 737,069 -0.03(-2.91%)
Jan 09, 2017 0.9940 1.030 0.9800 1.030 347,724 +0.05(+5.10%)
Jan 06, 2017 1.030 1.030 0.9600 0.9800 534,473 -0.05(-4.85%)
Jan 05, 2017 1.040 1.050 1.020 1.030 734,759 +0.04(+3.90%)
Jan 04, 2017 1.000 1.050 0.9700 0.9913 345,599 +0.00(+0.13%)
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.