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 (%)
Aug 31, 2006 12.73 12.88 12.53 12.84 213,700 +0.40(+3.22%)
Aug 30, 2006 12.36 12.90 12.15 12.44 390,500 +0.21(+1.72%)
Aug 29, 2006 12.53 12.53 11.91 12.23 268,600 -0.29(-2.32%)
Aug 28, 2006 13.51 13.51 12.25 12.52 305,600 -0.16(-1.26%)
Aug 25, 2006 12.17 12.95 12.02 12.68 282,300 +0.50(+4.11%)
Aug 24, 2006 12.62 12.69 11.80 12.18 279,700 -0.26(-2.09%)
Aug 23, 2006 12.24 12.74 12.16 12.44 417,400 +0.28(+2.30%)
Aug 22, 2006 11.74 12.16 11.60 12.16 232,200 +0.45(+3.84%)
Aug 21, 2006 10.93 11.74 10.91 11.71 251,300 +0.95(+8.83%)
Aug 18, 2006 10.95 11.09 10.27 10.76 281,200 -0.04(-0.37%)
Aug 17, 2006 11.68 11.68 10.71 10.80 291,200 -0.88(-7.53%)
Aug 16, 2006 11.52 11.80 11.45 11.68 200,600 +0.23(+2.01%)
Aug 15, 2006 11.00 11.50 11.00 11.45 121,900 +0.43(+3.90%)
Aug 14, 2006 11.33 11.35 10.94 11.02 210,900 -0.31(-2.74%)
Aug 11, 2006 11.50 11.70 11.12 11.33 242,200 -0.23(-1.99%)
Aug 10, 2006 11.80 11.93 11.21 11.56 412,300 -0.24(-2.03%)
Aug 09, 2006 11.31 11.95 11.19 11.80 592,700 +0.74(+6.69%)
Aug 08, 2006 10.80 11.62 10.57 11.06 844,800 +0.61(+5.84%)
Aug 07, 2006 10.08 10.50 10.00 10.45 230,100 +0.47(+4.71%)
Aug 04, 2006 10.25 10.50 9.850 9.980 185,100 -0.18(-1.77%)
Aug 03, 2006 10.39 10.39 10.00 10.16 196,700 -0.23(-2.21%)
Aug 02, 2006 10.00 10.47 9.980 10.39 453,400 +0.40(+4.00%)
Aug 01, 2006 9.990 10.19 9.840 9.990 143,800 +0.00(+0.00%)
Jul 31, 2006 10.21 10.21 9.740 9.990 232,900 +0.26(+2.67%)
Jul 28, 2006 9.380 9.750 9.220 9.730 199,400 +0.35(+3.73%)
Jul 27, 2006 9.580 9.800 9.290 9.380 174,600 +0.04(+0.43%)
Jul 26, 2006 9.400 9.640 9.190 9.340 155,300 -0.06(-0.64%)
Jul 25, 2006 10.13 10.13 9.060 9.400 249,700 +0.17(+1.84%)
Jul 24, 2006 8.590 9.290 8.470 9.230 236,900 +0.52(+5.97%)
Jul 21, 2006 8.820 9.020 8.250 8.710 350,900 -0.08(-0.91%)
Jul 20, 2006 9.300 9.340 8.760 8.790 256,300 -0.55(-5.89%)
Jul 19, 2006 8.890 9.360 8.890 9.340 297,100 +0.39(+4.36%)
Jul 18, 2006 9.130 9.510 8.780 8.950 363,000 -0.19(-2.08%)
Jul 17, 2006 9.630 9.640 9.100 9.140 267,400 -0.45(-4.69%)
Jul 14, 2006 10.23 10.24 9.590 9.590 385,200 -0.34(-3.42%)
Jul 13, 2006 10.63 10.63 9.700 9.930 551,900 -0.57(-5.43%)
Jul 12, 2006 10.49 10.90 10.36 10.50 578,800 +0.27(+2.64%)
Jul 11, 2006 9.390 10.24 9.310 10.23 446,000 +0.94(+10.12%)
Jul 10, 2006 9.240 9.480 9.120 9.290 151,000 -0.10(-1.06%)
Jul 07, 2006 9.490 9.500 9.300 9.390 159,900 -0.07(-0.74%)
Jul 06, 2006 9.320 9.700 9.300 9.460 209,100 -0.09(-0.94%)
Jul 05, 2006 9.690 9.800 9.350 9.550 629,500 +0.08(+0.84%)
Jul 03, 2006 9.450 9.650 9.400 9.470 154,900 +0.12(+1.28%)
Jun 30, 2006 9.280 9.450 9.250 9.350 220,300 +0.33(+3.66%)
Jun 29, 2006 8.730 9.040 8.700 9.020 164,800 +0.39(+4.52%)
Jun 28, 2006 8.460 8.710 8.260 8.630 99,600 +0.17(+2.01%)
Jun 27, 2006 9.070 9.100 8.200 8.460 189,900 -0.61(-6.73%)
Jun 26, 2006 8.920 9.080 8.810 9.070 115,700 +0.17(+1.91%)
Jun 23, 2006 8.800 8.990 8.660 8.900 216,900 +0.15(+1.71%)
Jun 22, 2006 8.630 8.850 8.570 8.750 204,000 +0.18(+2.10%)
Jun 21, 2006 8.280 8.620 8.280 8.570 138,900 +0.30(+3.63%)
Jun 20, 2006 7.990 8.300 7.840 8.270 173,800 +0.28(+3.50%)
Jun 19, 2006 8.100 8.100 7.800 7.990 145,100 -0.36(-4.31%)
Jun 16, 2006 8.090 8.350 7.820 8.350 198,700 +0.35(+4.37%)
Jun 15, 2006 7.730 8.000 7.680 8.000 170,300 +0.57(+7.67%)
Jun 14, 2006 7.180 7.444 7.170 7.430 314,100 +0.25(+3.48%)
Jun 13, 2006 7.200 7.490 7.100 7.180 589,000 -0.75(-9.46%)
Jun 12, 2006 8.370 8.500 7.900 7.930 192,300 -0.40(-4.80%)
Jun 09, 2006 8.550 8.600 8.180 8.330 145,800 +0.12(+1.46%)
Jun 08, 2006 8.300 8.300 7.750 8.210 397,500 -0.34(-3.98%)
Jun 07, 2006 8.500 8.900 8.400 8.550 155,300 -0.07(-0.81%)
Jun 06, 2006 8.880 8.880 8.400 8.620 175,200 -0.26(-2.93%)
Jun 05, 2006 8.500 9.200 8.500 8.880 261,300 -0.12(-1.33%)
Jun 02, 2006 8.990 9.190 8.595 9.000 277,700 +0.23(+2.62%)
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.