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 (%)
Aug 31, 2017 0.8294 0.8900 0.8294 0.8600 128,042 +0.03(+3.61%)
Aug 30, 2017 0.8664 0.8664 0.8122 0.8300 156,272 -0.05(-5.68%)
Aug 29, 2017 0.8800 0.9200 0.8498 0.8800 282,961 +0.04(+4.76%)
Aug 28, 2017 0.8073 0.8800 0.7800 0.8400 412,501 +0.04(+5.00%)
Aug 25, 2017 0.8000 0.8100 0.7826 0.8000 72,757 +0.00(+0.00%)
Aug 24, 2017 0.7900 0.8100 0.7900 0.8000 120,731 +0.02(+2.55%)
Aug 23, 2017 0.7650 0.7950 0.7650 0.7801 55,362 +0.02(+1.97%)
Aug 22, 2017 0.7827 0.7926 0.7500 0.7650 172,142 -0.03(-3.16%)
Aug 21, 2017 0.7618 0.8000 0.7500 0.7900 222,550 +0.02(+2.89%)
Aug 18, 2017 0.7875 0.8000 0.7535 0.7678 199,284 +0.02(+2.37%)
Aug 17, 2017 0.7840 0.7996 0.7500 0.7500 204,104 -0.01(-1.86%)
Aug 16, 2017 0.7330 0.7700 0.7300 0.7642 109,071 +0.02(+2.95%)
Aug 15, 2017 0.7601 0.7800 0.7301 0.7423 162,772 -0.05(-5.81%)
Aug 14, 2017 0.7750 0.7927 0.7500 0.7881 76,711 -0.00(-0.24%)
Aug 11, 2017 0.8000 0.8100 0.7627 0.7900 217,360 -0.01(-0.88%)
Aug 10, 2017 0.7650 0.7975 0.7600 0.7970 254,567 +0.06(+7.70%)
Aug 09, 2017 0.7300 0.7600 0.7279 0.7400 292,734 +0.03(+3.79%)
Aug 08, 2017 0.7000 0.7500 0.6950 0.7130 651,496 +0.01(+1.57%)
Aug 07, 2017 0.8100 0.8300 0.6300 0.7020 770,507 -0.11(-13.33%)
Aug 04, 2017 0.8300 0.8347 0.8100 0.8100 175,877 -0.02(-2.84%)
Aug 03, 2017 0.8300 0.8444 0.8300 0.8337 134,098 +0.00(+0.36%)
Aug 02, 2017 0.8330 0.8400 0.8300 0.8307 70,627 -0.01(-1.51%)
Aug 01, 2017 0.8300 0.8500 0.8250 0.8434 166,340 +0.00(+0.07%)
Jul 31, 2017 0.8400 0.8450 0.8250 0.8428 142,384 +0.02(+2.73%)
Jul 28, 2017 0.8300 0.8400 0.8201 0.8204 187,056 -0.00(-0.13%)
Jul 27, 2017 0.8440 0.8499 0.8175 0.8215 136,349 -0.02(-2.67%)
Jul 26, 2017 0.8100 0.8450 0.8100 0.8440 147,825 +0.03(+4.20%)
Jul 25, 2017 0.8100 0.8373 0.8000 0.8100 91,084 +0.00(+0.00%)
Jul 24, 2017 0.8350 0.8500 0.8078 0.8100 260,137 +0.00(+0.00%)
Jul 21, 2017 0.8451 0.8590 0.8100 0.8100 196,964 -0.03(-3.58%)
Jul 20, 2017 0.8300 0.8500 0.8220 0.8401 151,170 +0.02(+1.83%)
Jul 19, 2017 0.8656 0.8696 0.8200 0.8250 187,737 -0.02(-2.37%)
Jul 18, 2017 0.8534 0.8700 0.8400 0.8450 119,322 -0.01(-0.59%)
Jul 17, 2017 0.8350 0.8777 0.8308 0.8500 152,660 +0.02(+1.80%)
Jul 14, 2017 0.8647 0.8647 0.8300 0.8350 126,482 -0.02(-1.76%)
Jul 13, 2017 0.8301 0.8500 0.8106 0.8500 71,348 +0.02(+1.81%)
Jul 12, 2017 0.8600 0.8600 0.8250 0.8349 129,305 +0.00(+0.59%)
Jul 11, 2017 0.8150 0.8576 0.8084 0.8300 162,662 +0.00(+0.48%)
Jul 10, 2017 0.8259 0.8400 0.8120 0.8260 135,685 -0.01(-1.08%)
Jul 07, 2017 0.8500 0.8500 0.8111 0.8350 127,341 -0.01(-0.83%)
Jul 06, 2017 0.8577 0.8898 0.8407 0.8420 90,508 -0.03(-3.22%)
Jul 05, 2017 0.8515 0.8899 0.8500 0.8700 112,562 +0.01(+1.16%)
Jul 03, 2017 0.8550 0.8700 0.8400 0.8600 84,612 -0.01(-1.15%)
Jun 30, 2017 0.8620 0.8800 0.8500 0.8700 64,043 +0.00(+0.25%)
Jun 29, 2017 0.8500 0.8800 0.8500 0.8678 92,032 +0.01(+0.91%)
Jun 28, 2017 0.8800 0.8800 0.8600 0.8600 87,989 -0.02(-2.27%)
Jun 27, 2017 0.8700 0.8800 0.8500 0.8800 114,542 +0.01(+1.15%)
Jun 26, 2017 0.8579 0.8704 0.8300 0.8700 143,101 +0.02(+2.35%)
Jun 23, 2017 0.8349 0.8595 0.8300 0.8500 140,319 +0.02(+2.41%)
Jun 22, 2017 0.8278 0.8476 0.8181 0.8300 78,711 +0.01(+1.22%)
Jun 21, 2017 0.8197 0.8300 0.8197 0.8200 149,433 -0.01(-1.32%)
Jun 20, 2017 0.8156 0.8600 0.8156 0.8310 158,282 +0.01(+1.34%)
Jun 19, 2017 0.8800 0.8800 0.8100 0.8200 311,883 -0.06(-6.82%)
Jun 16, 2017 0.8526 0.8800 0.8510 0.8800 100,949 +0.03(+3.41%)
Jun 15, 2017 0.8800 0.8990 0.8510 0.8510 299,991 -0.02(-2.52%)
Jun 14, 2017 0.9300 0.9314 0.8535 0.8730 382,018 -0.04(-4.36%)
Jun 13, 2017 0.9000 0.9190 0.9000 0.9128 103,781 +0.01(+1.42%)
Jun 12, 2017 0.9000 0.9190 0.9000 0.9000 101,080 -0.01(-0.55%)
Jun 09, 2017 0.9000 0.9100 0.9000 0.9050 191,357 +0.00(+0.33%)
Jun 08, 2017 0.9080 0.9230 0.9020 0.9020 206,900 -0.01(-1.10%)
Jun 07, 2017 0.9230 0.9400 0.9120 0.9120 258,976 -0.00(-0.44%)
Jun 06, 2017 0.9700 0.9700 0.9120 0.9160 384,619 -0.01(-1.51%)
Jun 05, 2017 0.9500 0.9500 0.9050 0.9300 140,436 +0.01(+1.09%)
Jun 02, 2017 0.9100 0.9440 0.9100 0.9200 151,160 +0.01(+1.60%)
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.