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, 2005 3.800 3.940 3.800 3.880 260,100 +0.10(+2.65%)
Jun 29, 2005 3.700 3.800 3.690 3.780 108,200 +0.08(+2.16%)
Jun 28, 2005 3.720 3.740 3.680 3.700 131,100 -0.04(-1.07%)
Jun 27, 2005 3.700 3.750 3.650 3.740 89,200 +0.02(+0.54%)
Jun 24, 2005 3.700 3.750 3.600 3.720 102,600 +0.06(+1.64%)
Jun 23, 2005 3.700 3.750 3.650 3.660 135,500 -0.03(-0.81%)
Jun 22, 2005 3.590 3.700 3.570 3.690 79,400 +0.10(+2.79%)
Jun 21, 2005 3.490 3.600 3.380 3.590 115,000 +0.11(+3.16%)
Jun 20, 2005 3.380 3.500 3.360 3.480 157,900 +0.20(+6.10%)
Jun 17, 2005 3.350 3.410 3.280 3.280 32,200 -0.03(-0.91%)
Jun 16, 2005 3.300 3.410 3.280 3.310 45,900 +0.07(+2.29%)
Jun 15, 2005 3.160 3.380 3.150 3.236 50,200 +0.07(+2.08%)
Jun 14, 2005 3.240 3.240 3.130 3.170 23,000 -0.07(-2.16%)
Jun 13, 2005 3.300 3.340 3.160 3.240 64,200 -0.04(-1.22%)
Jun 10, 2005 3.100 3.290 3.050 3.280 47,600 +0.16(+5.13%)
Jun 09, 2005 3.120 3.180 3.100 3.120 19,900 +0.00(+0.00%)
Jun 08, 2005 3.140 3.200 3.060 3.120 47,200 -0.03(-0.95%)
Jun 07, 2005 3.180 3.180 3.140 3.150 20,100 -0.05(-1.56%)
Jun 06, 2005 3.180 3.880 3.180 3.200 44,500 -0.02(-0.62%)
Jun 03, 2005 3.250 3.290 3.150 3.220 39,100 +0.04(+1.26%)
Jun 02, 2005 3.410 3.420 3.160 3.180 115,700 -0.22(-6.47%)
Jun 01, 2005 3.250 3.470 3.200 3.400 70,900 +0.13(+3.98%)
May 31, 2005 3.130 3.280 3.110 3.270 55,700 +0.11(+3.48%)
May 27, 2005 3.090 3.220 3.090 3.160 102,600 +0.06(+1.94%)
May 26, 2005 3.150 3.180 3.100 3.100 27,200 +0.02(+0.64%)
May 25, 2005 3.100 3.160 3.050 3.080 22,500 +0.02(+0.67%)
May 24, 2005 3.100 3.130 3.040 3.060 51,000 -0.03(-0.97%)
May 23, 2005 2.960 3.120 2.960 3.090 42,200 +0.12(+4.04%)
May 20, 2005 3.020 3.030 2.950 2.970 32,600 -0.07(-2.30%)
May 19, 2005 3.090 3.090 3.010 3.040 15,900 -0.03(-0.98%)
May 18, 2005 2.930 3.120 2.930 3.070 33,800 +0.11(+3.72%)
May 17, 2005 3.040 3.040 2.950 2.960 45,900 +0.02(+0.68%)
May 16, 2005 2.970 3.100 2.900 2.940 75,900 +0.03(+1.03%)
May 13, 2005 3.050 3.070 2.800 2.910 103,900 -0.16(-5.21%)
May 12, 2005 3.200 3.240 3.030 3.070 124,200 -0.26(-7.81%)
May 11, 2005 3.160 3.500 3.120 3.330 144,600 +0.17(+5.38%)
May 10, 2005 3.020 3.190 3.020 3.160 106,800 +0.14(+4.64%)
May 09, 2005 3.060 3.070 2.900 3.020 65,300 -0.03(-0.98%)
May 06, 2005 3.050 3.150 3.040 3.050 121,200 -0.03(-0.97%)
May 05, 2005 3.150 3.150 3.050 3.080 31,000 +0.00(+0.00%)
May 04, 2005 3.000 3.150 2.980 3.080 72,100 +0.15(+5.12%)
May 03, 2005 2.950 2.990 2.860 2.930 67,100 +0.06(+2.09%)
May 02, 2005 2.900 2.930 2.790 2.870 80,500 -0.10(-3.37%)
Apr 29, 2005 2.890 3.010 2.870 2.970 106,300 +0.13(+4.58%)
Apr 28, 2005 3.010 3.010 2.760 2.840 114,300 -0.24(-7.79%)
Apr 27, 2005 3.100 3.170 2.950 3.080 86,600 -0.10(-3.14%)
Apr 26, 2005 3.150 3.250 3.120 3.180 68,000 +0.05(+1.60%)
Apr 25, 2005 3.150 3.150 3.060 3.130 33,500 +0.02(+0.64%)
Apr 22, 2005 3.120 3.140 2.920 3.110 96,900 +0.00(+0.00%)
Apr 21, 2005 3.230 3.300 2.950 3.110 168,400 -0.13(-4.01%)
Apr 20, 2005 3.290 3.440 3.160 3.240 126,600 -0.04(-1.22%)
Apr 19, 2005 3.150 3.320 3.150 3.280 66,600 +0.17(+5.47%)
Apr 18, 2005 3.050 3.150 3.020 3.110 52,000 +0.02(+0.65%)
Apr 15, 2005 3.070 3.180 3.030 3.090 104,700 -0.04(-1.28%)
Apr 14, 2005 3.500 3.500 3.000 3.130 302,700 -0.40(-11.33%)
Apr 13, 2005 3.510 3.550 3.500 3.530 29,700 +0.02(+0.57%)
Apr 12, 2005 3.500 3.550 3.500 3.510 74,200 +0.01(+0.29%)
Apr 11, 2005 3.520 3.590 3.500 3.500 33,100 +0.00(+0.00%)
Apr 08, 2005 3.420 3.520 3.410 3.500 27,800 +0.05(+1.49%)
Apr 07, 2005 3.480 3.490 3.420 3.449 50,200 -0.03(-0.91%)
Apr 06, 2005 3.460 3.500 3.440 3.480 38,000 +0.02(+0.58%)
Apr 05, 2005 3.500 3.500 3.440 3.460 35,500 -0.03(-0.86%)
Apr 04, 2005 3.550 3.560 3.440 3.490 65,200 -0.10(-2.79%)
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.