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, 2021 0.8100 0.8100 0.7901 0.8000 66,399 +0.01(+0.88%)
Aug 30, 2021 0.8200 0.8200 0.7820 0.7930 144,683 -0.03(-3.17%)
Aug 27, 2021 0.7700 0.8295 0.7588 0.8190 393,610 +0.07(+9.23%)
Aug 26, 2021 0.8150 0.8235 0.7250 0.7498 518,062 -0.07(-9.06%)
Aug 25, 2021 0.7700 0.8325 0.7560 0.8245 415,462 +0.05(+5.92%)
Aug 24, 2021 0.7600 0.7800 0.7500 0.7784 239,479 +0.02(+2.42%)
Aug 23, 2021 0.7500 0.7697 0.7400 0.7600 433,485 -0.01(-1.81%)
Aug 20, 2021 0.7528 0.7740 0.7058 0.7740 841,068 +0.02(+2.11%)
Aug 19, 2021 0.7732 0.7732 0.7460 0.7580 403,004 -0.02(-2.43%)
Aug 18, 2021 0.8069 0.8069 0.7700 0.7769 260,336 -0.02(-2.71%)
Aug 17, 2021 0.8219 0.8290 0.7692 0.7985 353,918 -0.02(-2.61%)
Aug 16, 2021 0.8200 0.8400 0.7949 0.8199 356,956 -0.00(-0.01%)
Aug 13, 2021 0.8100 0.8374 0.8100 0.8200 243,297 +0.01(+0.82%)
Aug 12, 2021 0.8204 0.8400 0.8100 0.8133 193,750 -0.01(-1.61%)
Aug 11, 2021 0.8100 0.8400 0.8100 0.8266 167,939 +0.00(+0.19%)
Aug 10, 2021 0.8329 0.8359 0.8170 0.8250 163,850 -0.01(-1.53%)
Aug 09, 2021 0.8300 0.8450 0.8100 0.8378 332,094 +0.00(+0.34%)
Aug 06, 2021 0.8700 0.8710 0.8200 0.8350 758,420 -0.04(-4.52%)
Aug 05, 2021 0.8800 0.8901 0.8700 0.8745 209,087 -0.00(-0.46%)
Aug 04, 2021 0.9000 0.9200 0.8785 0.8785 367,935 -0.02(-2.39%)
Aug 03, 2021 0.9100 0.9100 0.8974 0.9000 194,550 -0.01(-0.61%)
Aug 02, 2021 0.9034 0.9200 0.9000 0.9055 241,955 -0.00(-0.48%)
Jul 30, 2021 0.8900 0.9100 0.8900 0.9099 324,999 +0.01(+1.55%)
Jul 29, 2021 0.9150 0.9237 0.8900 0.8960 520,338 -0.01(-1.11%)
Jul 28, 2021 0.8900 0.9130 0.8800 0.9061 234,760 +0.02(+1.82%)
Jul 27, 2021 0.9000 0.9088 0.8776 0.8899 396,583 -0.01(-1.05%)
Jul 26, 2021 0.9100 0.9100 0.8910 0.8993 629,294 -0.01(-0.85%)
Jul 23, 2021 0.9100 0.9280 0.8915 0.9070 374,280 -0.03(-2.73%)
Jul 22, 2021 0.9396 0.9420 0.9050 0.9325 441,569 -0.01(-1.30%)
Jul 21, 2021 0.8699 0.9495 0.8699 0.9448 825,940 +0.07(+7.67%)
Jul 20, 2021 0.8800 0.9000 0.8775 0.8775 548,867 -0.01(-1.28%)
Jul 19, 2021 0.9000 0.9000 0.8790 0.8889 891,819 -0.02(-2.69%)
Jul 16, 2021 0.9400 0.9500 0.9000 0.9135 764,501 -0.04(-3.70%)
Jul 15, 2021 0.9000 0.9500 0.8860 0.9486 1,562,401 +0.06(+7.13%)
Jul 14, 2021 0.9000 0.9251 0.8806 0.8855 1,064,609 +0.01(+0.72%)
Jul 13, 2021 0.9000 0.9300 0.7900 0.8792 3,183,244 -0.01(-1.18%)
Jul 12, 2021 0.9531 0.9538 0.8665 0.8897 1,643,548 -0.05(-5.35%)
Jul 09, 2021 0.9600 0.9700 0.9180 0.9400 2,172,388 -0.01(-1.16%)
Jul 08, 2021 1.000 1.020 0.9500 0.9510 9,200,342 -0.25(-20.75%)
Jul 07, 2021 1.270 1.270 1.140 1.200 969,133 -0.07(-5.51%)
Jul 06, 2021 1.250 1.270 1.210 1.270 296,405 +0.04(+3.25%)
Jul 02, 2021 1.240 1.260 1.220 1.230 147,561 -0.01(-0.81%)
Jul 01, 2021 1.250 1.260 1.220 1.240 145,632 +0.01(+0.81%)
Jun 30, 2021 1.210 1.260 1.210 1.230 172,533 +0.00(+0.00%)
Jun 29, 2021 1.260 1.290 1.200 1.230 396,358 -0.04(-3.15%)
Jun 28, 2021 1.380 1.380 1.230 1.270 441,200 -0.06(-4.51%)
Jun 25, 2021 1.270 1.350 1.260 1.330 260,274 +0.07(+5.56%)
Jun 24, 2021 1.290 1.290 1.200 1.260 386,260 -0.03(-2.33%)
Jun 23, 2021 1.300 1.320 1.290 1.290 149,751 -0.02(-1.53%)
Jun 22, 2021 1.300 1.320 1.300 1.310 133,040 +0.01(+0.77%)
Jun 21, 2021 1.290 1.330 1.270 1.300 217,672 +0.01(+0.78%)
Jun 18, 2021 1.320 1.380 1.280 1.290 503,446 +0.01(+0.78%)
Jun 17, 2021 1.300 1.330 1.220 1.280 834,856 -0.09(-6.57%)
Jun 16, 2021 1.320 1.400 1.320 1.370 613,481 +0.05(+3.79%)
Jun 15, 2021 1.340 1.400 1.320 1.320 883,429 -0.06(-4.35%)
Jun 14, 2021 1.300 1.390 1.260 1.380 2,722,762 +0.19(+15.97%)
Jun 11, 2021 1.210 1.210 1.180 1.190 139,948 +0.00(+0.00%)
Jun 10, 2021 1.170 1.200 1.161 1.190 210,174 +0.01(+0.85%)
Jun 09, 2021 1.150 1.190 1.150 1.180 106,989 +0.03(+2.61%)
Jun 08, 2021 1.170 1.180 1.150 1.150 122,814 -0.03(-2.14%)
Jun 07, 2021 1.180 1.200 1.170 1.175 134,102 -0.01(-1.24%)
Jun 04, 2021 1.170 1.200 1.170 1.190 164,567 +0.01(+0.85%)
Jun 03, 2021 1.170 1.200 1.150 1.180 282,633 -0.02(-1.67%)
Jun 02, 2021 1.190 1.210 1.170 1.200 502,585 +0.01(+0.84%)
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.