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 )

0.5424 -0.0016 (-0.29%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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, 2003 3.310 3.450 3.250 3.340 109,100 +0.04(+1.21%)
Jun 27, 2003 3.200 3.390 3.190 3.300 93,800 +0.09(+2.80%)
Jun 26, 2003 3.220 3.250 3.170 3.210 99,400 -0.01(-0.31%)
Jun 25, 2003 3.210 3.300 3.200 3.220 65,800 +0.03(+0.94%)
Jun 24, 2003 3.210 3.260 3.170 3.190 108,500 -0.06(-1.85%)
Jun 23, 2003 3.420 3.420 3.230 3.250 107,600 -0.15(-4.41%)
Jun 20, 2003 3.490 3.490 3.370 3.400 130,500 -0.04(-1.16%)
Jun 19, 2003 3.220 3.500 3.220 3.440 371,800 +0.22(+6.83%)
Jun 18, 2003 3.200 3.250 3.190 3.220 147,800 +0.02(+0.63%)
Jun 17, 2003 3.170 3.240 3.160 3.200 186,800 +0.00(+0.00%)
Jun 16, 2003 3.220 3.270 3.150 3.200 170,200 -0.01(-0.31%)
Jun 13, 2003 3.150 3.250 3.150 3.210 221,600 +0.06(+1.90%)
Jun 12, 2003 3.200 3.200 3.140 3.150 66,800 -0.03(-0.94%)
Jun 11, 2003 3.150 3.210 3.150 3.180 93,700 +0.00(+0.00%)
Jun 10, 2003 3.240 3.240 3.150 3.180 128,500 -0.05(-1.55%)
Jun 09, 2003 3.580 3.580 3.200 3.230 206,400 +0.03(+0.94%)
Jun 06, 2003 3.270 3.280 3.180 3.200 377,400 -0.05(-1.54%)
Jun 05, 2003 3.180 3.310 3.180 3.250 192,000 +0.11(+3.50%)
Jun 04, 2003 3.090 3.150 3.090 3.140 74,900 +0.03(+0.96%)
Jun 03, 2003 3.160 3.190 3.090 3.110 109,500 -0.08(-2.51%)
Jun 02, 2003 3.210 3.230 3.160 3.190 114,200 -0.02(-0.62%)
May 30, 2003 3.250 3.280 3.190 3.210 104,500 -0.08(-2.43%)
May 29, 2003 3.210 3.310 3.170 3.290 129,900 +0.08(+2.49%)
May 28, 2003 3.300 3.300 3.050 3.210 350,300 -0.24(-6.96%)
May 27, 2003 3.580 3.680 3.450 3.450 220,700 -0.05(-1.43%)
May 23, 2003 3.480 3.570 3.480 3.500 115,000 -0.01(-0.28%)
May 22, 2003 3.580 3.580 3.500 3.510 148,300 -0.05(-1.40%)
May 21, 2003 3.500 3.590 3.500 3.560 364,700 +0.04(+1.14%)
May 20, 2003 3.610 3.740 3.460 3.520 451,400 -0.03(-0.85%)
May 19, 2003 3.340 3.600 3.310 3.550 221,200 +0.30(+9.23%)
May 16, 2003 3.300 3.300 3.250 3.250 70,000 -0.01(-0.31%)
May 15, 2003 3.340 3.360 3.250 3.260 151,100 -0.05(-1.51%)
May 14, 2003 3.310 3.370 3.290 3.310 95,700 +0.00(+0.00%)
May 13, 2003 3.370 3.370 3.310 3.310 65,000 -0.08(-2.36%)
May 12, 2003 3.390 3.490 3.380 3.390 62,800 +0.02(+0.59%)
May 09, 2003 3.430 3.430 3.330 3.370 43,000 -0.08(-2.32%)
May 08, 2003 3.420 3.480 3.300 3.450 168,200 +0.07(+2.07%)
May 07, 2003 3.450 3.490 3.380 3.380 113,100 -0.05(-1.46%)
May 06, 2003 3.280 3.430 3.280 3.430 170,500 +0.19(+5.86%)
May 05, 2003 3.120 3.300 3.120 3.240 117,400 +0.02(+0.62%)
May 02, 2003 3.280 3.300 3.060 3.220 68,700 -0.06(-1.83%)
May 01, 2003 3.210 3.300 3.180 3.280 90,900 +0.08(+2.50%)
Apr 30, 2003 3.110 3.250 3.100 3.200 82,400 +0.15(+4.92%)
Apr 29, 2003 3.020 3.050 2.960 3.050 75,900 -0.01(-0.33%)
Apr 28, 2003 3.100 3.140 3.010 3.060 114,900 -0.14(-4.38%)
Apr 25, 2003 3.230 3.300 3.100 3.200 86,000 -0.06(-1.84%)
Apr 24, 2003 3.250 3.350 3.240 3.260 62,700 +0.07(+2.19%)
Apr 23, 2003 3.280 3.340 3.150 3.190 94,800 -0.09(-2.74%)
Apr 22, 2003 3.470 3.480 3.280 3.280 111,900 -0.13(-3.81%)
Apr 21, 2003 3.390 3.450 3.230 3.410 201,300 +0.04(+1.19%)
Apr 17, 2003 3.480 3.600 3.340 3.370 121,400 -0.07(-2.03%)
Apr 16, 2003 3.380 3.440 3.310 3.440 67,900 +0.04(+1.18%)
Apr 15, 2003 3.310 3.450 3.310 3.400 37,900 +0.04(+1.19%)
Apr 14, 2003 3.470 3.480 3.350 3.360 98,100 -0.05(-1.47%)
Apr 11, 2003 3.490 3.500 3.400 3.410 49,100 -0.04(-1.16%)
Apr 10, 2003 3.350 3.500 3.300 3.450 118,900 +0.07(+2.07%)
Apr 09, 2003 3.160 3.380 3.160 3.380 67,900 +0.22(+6.96%)
Apr 08, 2003 3.150 3.190 3.150 3.160 49,900 +0.01(+0.32%)
Apr 07, 2003 3.110 3.150 2.960 3.150 124,200 +0.02(+0.64%)
Apr 04, 2003 3.250 3.250 3.100 3.130 114,000 -0.12(-3.69%)
Apr 03, 2003 3.200 3.340 3.110 3.250 47,400 +0.00(+0.00%)
Apr 02, 2003 3.250 3.300 3.100 3.250 80,000 -0.08(-2.40%)
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.