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 (%)
Jun 28, 2019 0.7700 0.7700 0.7551 0.7600 132,600 -0.01(-1.64%)
Jun 27, 2019 0.7900 0.7900 0.7550 0.7727 162,888 -0.00(-0.18%)
Jun 26, 2019 0.7805 0.7970 0.7590 0.7741 220,343 -0.01(-1.01%)
Jun 25, 2019 0.8100 0.8100 0.7550 0.7820 230,454 -0.03(-3.44%)
Jun 24, 2019 0.8200 0.8200 0.8035 0.8099 160,396 -0.00(-0.01%)
Jun 21, 2019 0.8200 0.8200 0.7700 0.8100 184,400 -0.00(-0.11%)
Jun 20, 2019 0.8000 0.8300 0.7500 0.8109 288,855 +0.03(+3.96%)
Jun 19, 2019 0.7765 0.7800 0.7120 0.7800 179,918 +0.04(+5.46%)
Jun 18, 2019 0.7800 0.7799 0.7001 0.7396 170,643 +0.01(+0.71%)
Jun 17, 2019 0.7461 0.7462 0.7001 0.7344 86,293 -0.03(-3.89%)
Jun 14, 2019 0.7461 0.7900 0.7461 0.7641 169,600 -0.01(-0.91%)
Jun 13, 2019 0.6668 0.7711 0.6453 0.7711 324,720 +0.10(+15.64%)
Jun 12, 2019 0.6800 0.6899 0.6520 0.6668 139,529 +0.00(+0.54%)
Jun 11, 2019 0.6246 0.6749 0.6246 0.6632 79,505 +0.03(+5.12%)
Jun 10, 2019 0.6400 0.6622 0.6300 0.6309 116,346 -0.03(-4.41%)
Jun 07, 2019 0.6481 0.6767 0.6481 0.6600 60,000 -0.01(-1.48%)
Jun 06, 2019 0.6802 0.6852 0.6405 0.6699 101,374 +0.02(+3.06%)
Jun 05, 2019 0.6830 0.6934 0.6500 0.6500 117,680 -0.02(-3.65%)
Jun 04, 2019 0.6980 0.7022 0.6500 0.6746 231,993 +0.00(+0.01%)
Jun 03, 2019 0.6120 0.6799 0.5963 0.6745 498,525 +0.07(+12.45%)
May 31, 2019 0.5600 0.6001 0.5471 0.5998 197,600 +0.05(+8.13%)
May 30, 2019 0.5498 0.5620 0.5400 0.5547 47,584 +0.01(+1.82%)
May 29, 2019 0.5320 0.5450 0.5317 0.5448 37,225 +0.00(+0.89%)
May 28, 2019 0.5400 0.5449 0.5301 0.5400 52,125 +0.02(+3.85%)
May 24, 2019 0.5400 0.5600 0.5200 0.5200 63,300 -0.03(-5.45%)
May 23, 2019 0.5579 0.5677 0.5309 0.5500 82,906 +0.00(+0.00%)
May 22, 2019 0.5700 0.5722 0.5300 0.5500 73,906 +0.01(+0.92%)
May 21, 2019 0.5500 0.5701 0.5450 0.5450 103,709 -0.02(-2.68%)
May 20, 2019 0.5600 0.5700 0.5500 0.5600 62,496 -0.00(-0.71%)
May 17, 2019 0.5900 0.5900 0.5575 0.5640 57,400 -0.03(-4.68%)
May 16, 2019 0.6060 0.6063 0.5850 0.5917 32,449 -0.01(-2.23%)
May 15, 2019 0.6100 0.6100 0.5949 0.6052 41,688 +0.02(+4.11%)
May 14, 2019 0.5800 0.5888 0.5800 0.5813 25,217 -0.00(-0.29%)
May 13, 2019 0.5600 0.5830 0.5589 0.5830 88,515 +0.02(+4.27%)
May 10, 2019 0.5760 0.6049 0.5300 0.5591 185,900 -0.02(-3.12%)
May 09, 2019 0.5800 0.5900 0.5771 0.5771 38,711 -0.02(-2.66%)
May 08, 2019 0.5900 0.6198 0.5850 0.5929 117,850 +0.01(+1.35%)
May 07, 2019 0.5999 0.5999 0.5850 0.5850 31,259 -0.01(-0.85%)
May 06, 2019 0.5700 0.6049 0.5750 0.5900 40,481 +0.01(+1.20%)
May 03, 2019 0.5760 0.6190 0.5760 0.5830 104,400 +0.01(+2.12%)
May 02, 2019 0.5800 0.5850 0.5705 0.5709 97,794 -0.01(-2.41%)
May 01, 2019 0.6200 0.6200 0.5850 0.5850 42,924 -0.04(-5.65%)
Apr 30, 2019 0.6200 0.6284 0.6200 0.6200 56,722 -0.00(-0.51%)
Apr 29, 2019 0.6420 0.6420 0.6200 0.6232 46,345 -0.01(-1.47%)
Apr 26, 2019 0.6000 0.6350 0.6000 0.6325 90,900 +0.04(+6.32%)
Apr 25, 2019 0.6010 0.6100 0.5800 0.5949 51,823 -0.02(-2.48%)
Apr 24, 2019 0.5900 0.6323 0.5800 0.6100 143,638 +0.02(+3.39%)
Apr 23, 2019 0.6000 0.6050 0.5900 0.5900 101,630 -0.02(-3.17%)
Apr 22, 2019 0.6110 0.6110 0.5960 0.6093 57,551 -0.00(-0.28%)
Apr 18, 2019 0.6024 0.6400 0.5906 0.6110 175,900 +0.01(+0.99%)
Apr 17, 2019 0.6130 0.6130 0.6000 0.6050 37,388 -0.01(-1.24%)
Apr 16, 2019 0.6305 0.6354 0.6049 0.6126 198,492 -0.03(-5.38%)
Apr 15, 2019 0.6500 0.6577 0.6300 0.6474 94,253 -0.00(-0.40%)
Apr 12, 2019 0.6600 0.6713 0.6500 0.6500 33,700 -0.01(-1.93%)
Apr 11, 2019 0.6860 0.6901 0.6600 0.6628 51,123 -0.02(-3.38%)
Apr 10, 2019 0.6900 0.6948 0.6685 0.6860 101,508 -0.01(-1.86%)
Apr 09, 2019 0.7000 0.7017 0.6680 0.6990 39,228 -0.00(-0.13%)
Apr 08, 2019 0.6980 0.7034 0.6878 0.6999 118,210 +0.02(+2.56%)
Apr 05, 2019 0.6595 0.6899 0.6500 0.6824 66,400 +0.02(+3.00%)
Apr 04, 2019 0.6549 0.6699 0.6500 0.6625 83,377 +0.00(+0.64%)
Apr 03, 2019 0.6603 0.6899 0.6583 0.6583 129,630 -0.02(-2.69%)
Apr 02, 2019 0.7000 0.7000 0.6500 0.6765 199,318 -0.02(-3.36%)
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.