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 (%)
Jun 30, 2004 3.760 4.020 3.700 4.020 63,500 +0.29(+7.77%)
Jun 29, 2004 3.770 3.850 3.700 3.730 61,400 -0.04(-1.06%)
Jun 28, 2004 3.950 3.950 3.730 3.770 31,500 -0.12(-3.08%)
Jun 25, 2004 3.890 3.920 3.850 3.890 30,800 -0.02(-0.51%)
Jun 24, 2004 3.760 3.940 3.700 3.910 95,500 +0.21(+5.68%)
Jun 23, 2004 3.650 3.700 3.600 3.700 73,200 +0.08(+2.21%)
Jun 22, 2004 3.600 3.700 3.600 3.620 42,500 +0.02(+0.56%)
Jun 21, 2004 3.750 3.770 3.600 3.600 55,500 -0.06(-1.64%)
Jun 18, 2004 3.660 3.710 3.630 3.660 72,700 +0.09(+2.52%)
Jun 17, 2004 3.580 3.590 3.420 3.570 73,400 +0.07(+2.00%)
Jun 16, 2004 3.450 3.580 3.400 3.500 86,900 +0.05(+1.45%)
Jun 15, 2004 3.400 3.450 3.350 3.450 143,100 +0.04(+1.17%)
Jun 14, 2004 3.670 3.680 3.350 3.410 173,300 -0.22(-6.06%)
Jun 10, 2004 3.660 3.760 3.610 3.630 73,400 +0.02(+0.55%)
Jun 09, 2004 3.940 3.940 3.590 3.610 143,100 -0.34(-8.61%)
Jun 08, 2004 3.950 4.010 3.860 3.950 57,600 -0.10(-2.47%)
Jun 07, 2004 4.080 4.080 4.000 4.050 57,200 +0.07(+1.76%)
Jun 04, 2004 3.870 4.050 3.870 3.980 60,700 +0.06(+1.53%)
Jun 03, 2004 4.030 4.080 3.860 3.920 76,300 -0.17(-4.16%)
Jun 02, 2004 4.190 4.200 4.050 4.090 52,700 -0.06(-1.45%)
Jun 01, 2004 4.250 4.250 4.100 4.150 80,100 -0.07(-1.66%)
May 28, 2004 4.250 4.250 4.110 4.220 36,600 -0.03(-0.71%)
May 27, 2004 4.200 4.300 4.150 4.250 71,200 +0.15(+3.66%)
May 26, 2004 4.200 4.300 4.070 4.100 50,800 -0.03(-0.73%)
May 25, 2004 4.250 4.320 4.000 4.130 167,700 -0.07(-1.67%)
May 24, 2004 4.200 4.270 4.150 4.200 68,000 +0.10(+2.44%)
May 21, 2004 4.150 4.190 4.030 4.100 114,000 +0.05(+1.23%)
May 20, 2004 4.100 4.150 3.950 4.050 49,600 +0.03(+0.75%)
May 19, 2004 4.100 4.210 4.000 4.020 149,600 -0.02(-0.50%)
May 18, 2004 3.860 4.100 3.860 4.040 64,800 -0.01(-0.25%)
May 17, 2004 3.950 4.190 3.950 4.050 120,600 +0.19(+4.92%)
May 14, 2004 3.830 3.880 3.780 3.860 60,400 -0.02(-0.52%)
May 13, 2004 3.800 3.950 3.720 3.880 57,700 +0.08(+2.11%)
May 12, 2004 4.090 4.230 3.760 3.800 126,700 -0.19(-4.76%)
May 11, 2004 3.900 4.120 3.720 3.990 108,700 +0.13(+3.37%)
May 10, 2004 3.700 3.930 3.560 3.860 154,800 +0.12(+3.21%)
May 07, 2004 3.950 3.970 3.730 3.740 123,500 -0.26(-6.50%)
May 06, 2004 4.000 4.190 3.900 4.000 97,100 -0.05(-1.23%)
May 05, 2004 4.250 4.250 4.050 4.050 151,400 -0.07(-1.70%)
May 04, 2004 3.950 4.150 3.870 4.120 198,100 +0.25(+6.46%)
May 03, 2004 3.850 3.870 3.730 3.870 317,000 +0.15(+4.03%)
Apr 30, 2004 3.800 3.940 3.660 3.720 258,100 +0.02(+0.54%)
Apr 29, 2004 3.780 3.950 3.520 3.700 483,800 -0.13(-3.39%)
Apr 28, 2004 4.530 4.530 3.820 3.830 537,400 -0.74(-16.19%)
Apr 27, 2004 4.690 4.700 4.530 4.570 57,500 -0.07(-1.51%)
Apr 26, 2004 4.710 4.730 4.580 4.640 78,100 -0.05(-1.07%)
Apr 23, 2004 4.730 4.750 4.530 4.690 82,800 -0.04(-0.85%)
Apr 22, 2004 4.600 4.780 4.530 4.730 76,600 +0.12(+2.60%)
Apr 21, 2004 4.750 4.800 4.520 4.610 200,300 -0.23(-4.75%)
Apr 20, 2004 4.900 4.910 4.800 4.840 181,400 -0.16(-3.20%)
Apr 19, 2004 5.100 5.140 4.800 5.000 149,800 +0.04(+0.81%)
Apr 16, 2004 5.050 5.100 4.910 4.960 110,600 -0.06(-1.20%)
Apr 15, 2004 4.920 5.020 4.880 5.020 90,100 +0.10(+2.03%)
Apr 14, 2004 4.700 4.990 4.530 4.920 316,000 +0.02(+0.41%)
Apr 13, 2004 5.200 5.200 4.890 4.900 462,600 -0.54(-9.93%)
Apr 12, 2004 5.410 5.450 5.210 5.440 180,400 +0.00(+0.00%)
Apr 08, 2004 5.450 5.500 5.400 5.440 111,600 -0.06(-1.09%)
Apr 07, 2004 5.370 5.500 5.310 5.500 191,800 +0.12(+2.23%)
Apr 06, 2004 5.540 5.600 5.380 5.380 186,400 -0.10(-1.82%)
Apr 05, 2004 5.660 5.660 5.380 5.480 154,400 -0.17(-3.01%)
Apr 02, 2004 5.510 5.690 5.410 5.650 234,300 -0.05(-0.88%)
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.