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 (%)
Mar 31, 2020 0.4796 0.4799 0.4480 0.4663 292,304 -0.02(-3.90%)
Mar 30, 2020 0.5000 0.5090 0.4700 0.4852 201,422 -0.02(-4.34%)
Mar 27, 2020 0.5400 0.5400 0.5000 0.5072 160,400 -0.03(-5.90%)
Mar 26, 2020 0.5300 0.5800 0.5300 0.5390 281,997 -0.01(-1.86%)
Mar 25, 2020 0.5200 0.5500 0.5000 0.5492 347,694 +0.04(+8.17%)
Mar 24, 2020 0.5200 0.5458 0.5000 0.5077 331,760 +0.07(+15.15%)
Mar 23, 2020 0.4500 0.4800 0.3700 0.4409 478,751 -0.03(-5.39%)
Mar 20, 2020 0.5109 0.5200 0.4600 0.4660 262,300 -0.02(-4.23%)
Mar 19, 2020 0.4738 0.4898 0.4420 0.4866 286,617 +0.03(+5.78%)
Mar 18, 2020 0.4686 0.4990 0.4380 0.4600 485,506 +0.01(+1.84%)
Mar 17, 2020 0.4000 0.4880 0.3983 0.4517 531,670 +0.05(+13.58%)
Mar 16, 2020 0.4000 0.4000 0.3700 0.3977 940,222 +0.03(+6.91%)
Mar 13, 2020 0.4010 0.4676 0.3600 0.3720 1,212,400 -0.06(-13.57%)
Mar 12, 2020 0.5065 0.5300 0.4000 0.4304 756,235 -0.14(-24.49%)
Mar 11, 2020 0.6289 0.6289 0.5600 0.5700 293,463 -0.07(-10.24%)
Mar 10, 2020 0.6200 0.6499 0.6050 0.6350 480,945 +0.03(+4.61%)
Mar 09, 2020 0.6200 0.6500 0.6051 0.6070 444,452 -0.05(-7.54%)
Mar 06, 2020 0.6760 0.6815 0.6006 0.6565 563,100 -0.03(-4.12%)
Mar 05, 2020 0.6900 0.6900 0.6750 0.6847 161,311 -0.01(-0.77%)
Mar 04, 2020 0.6900 0.6900 0.6800 0.6900 175,990 +0.01(+1.47%)
Mar 03, 2020 0.7600 0.7600 0.6700 0.6800 581,111 +0.01(+2.07%)
Mar 02, 2020 0.7200 0.7400 0.6500 0.6662 330,104 +0.09(+14.86%)
Feb 28, 2020 0.6100 0.6325 0.4601 0.5800 1,383,100 -0.10(-14.71%)
Feb 27, 2020 0.7850 0.7850 0.6000 0.6800 857,666 -0.10(-12.82%)
Feb 26, 2020 0.8200 0.8400 0.7700 0.7800 363,625 -0.03(-3.99%)
Feb 25, 2020 0.7900 0.8600 0.7900 0.8124 472,522 +0.02(+2.23%)
Feb 24, 2020 0.8700 0.8750 0.7500 0.7947 780,810 -0.03(-4.08%)
Feb 21, 2020 0.7980 0.8500 0.7740 0.8285 612,800 +0.05(+7.04%)
Feb 20, 2020 0.7250 0.7900 0.7124 0.7740 410,521 +0.06(+8.33%)
Feb 19, 2020 0.7100 0.7210 0.7000 0.7145 173,498 +0.02(+2.81%)
Feb 18, 2020 0.7000 0.7095 0.6754 0.6950 199,767 +0.00(+0.00%)
Feb 14, 2020 0.6500 0.6950 0.6500 0.6950 162,700 +0.03(+5.30%)
Feb 13, 2020 0.6500 0.6600 0.6400 0.6600 94,893 +0.01(+2.28%)
Feb 12, 2020 0.6630 0.6760 0.6450 0.6453 156,918 -0.02(-3.57%)
Feb 11, 2020 0.6700 0.6730 0.6630 0.6692 74,324 -0.00(-0.04%)
Feb 10, 2020 0.6600 0.6800 0.6600 0.6695 68,159 +0.00(+0.66%)
Feb 07, 2020 0.6750 0.6799 0.6601 0.6651 78,200 -0.01(-0.89%)
Feb 06, 2020 0.7000 0.7106 0.6551 0.6711 191,298 +0.00(+0.46%)
Feb 05, 2020 0.6580 0.6791 0.6580 0.6680 60,776 +0.01(+1.06%)
Feb 04, 2020 0.6900 0.6900 0.6581 0.6610 145,013 -0.02(-2.77%)
Feb 03, 2020 0.6848 0.6848 0.6701 0.6798 86,564 +0.00(+0.04%)
Jan 31, 2020 0.6599 0.6899 0.6599 0.6795 102,200 +0.01(+2.12%)
Jan 30, 2020 0.7000 0.7000 0.6600 0.6654 131,178 +0.00(+0.00%)
Jan 29, 2020 0.6600 0.6832 0.6560 0.6654 107,024 +0.00(+0.06%)
Jan 28, 2020 0.6776 0.6942 0.6621 0.6650 149,466 -0.02(-3.62%)
Jan 27, 2020 0.6800 0.7200 0.6600 0.6900 313,700 +0.00(+0.00%)
Jan 24, 2020 0.6594 0.6950 0.6594 0.6900 193,300 +0.02(+3.76%)
Jan 23, 2020 0.6500 0.6720 0.6500 0.6650 157,328 -0.00(-0.30%)
Jan 22, 2020 0.6698 0.6698 0.6500 0.6670 64,792 -0.00(-0.33%)
Jan 21, 2020 0.6500 0.6741 0.6500 0.6692 188,712 +0.01(+1.62%)
Jan 17, 2020 0.6700 0.6851 0.6500 0.6585 342,200 -0.01(-1.72%)
Jan 16, 2020 0.6700 0.6800 0.6700 0.6700 161,664 -0.01(-1.18%)
Jan 15, 2020 0.6950 0.6950 0.6706 0.6780 235,720 -0.01(-0.80%)
Jan 14, 2020 0.6800 0.6850 0.6751 0.6835 144,293 +0.00(+0.51%)
Jan 13, 2020 0.7100 0.7100 0.6700 0.6800 187,551 -0.03(-3.56%)
Jan 10, 2020 0.7029 0.7294 0.7025 0.7051 192,600 -0.01(-1.77%)
Jan 09, 2020 0.7700 0.7700 0.7178 0.7178 116,130 +0.00(+0.39%)
Jan 08, 2020 0.7626 0.7870 0.7010 0.7150 338,789 -0.08(-9.49%)
Jan 07, 2020 0.8000 0.8200 0.7800 0.7900 251,077 +0.00(+0.00%)
Jan 06, 2020 0.7600 0.8000 0.7500 0.7900 477,528 +0.06(+8.07%)
Jan 03, 2020 0.7610 0.7699 0.7205 0.7310 254,100 -0.02(-2.53%)
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.