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 (%)
Sep 28, 2007 4.410 4.750 4.410 4.600 325,800 +0.24(+5.50%)
Sep 27, 2007 4.300 4.400 4.220 4.360 248,100 +0.10(+2.35%)
Sep 26, 2007 4.450 4.480 4.210 4.260 234,300 -0.18(-4.05%)
Sep 25, 2007 4.450 4.500 4.400 4.440 181,500 -0.07(-1.55%)
Sep 24, 2007 4.610 4.620 4.430 4.510 519,600 -0.09(-1.96%)
Sep 21, 2007 4.740 4.750 4.530 4.600 249,500 -0.15(-3.16%)
Sep 20, 2007 4.800 4.900 4.700 4.750 356,000 +0.07(+1.50%)
Sep 19, 2007 4.880 4.880 4.530 4.680 319,200 -0.08(-1.68%)
Sep 18, 2007 4.790 4.820 4.600 4.760 258,200 +0.02(+0.42%)
Sep 17, 2007 4.950 4.950 4.700 4.740 204,000 -0.21(-4.24%)
Sep 14, 2007 4.830 4.990 4.710 4.950 215,700 +0.17(+3.56%)
Sep 13, 2007 4.660 4.820 4.650 4.780 179,200 +0.06(+1.20%)
Sep 12, 2007 4.700 4.800 4.620 4.723 216,700 -0.03(-0.56%)
Sep 11, 2007 4.650 4.750 4.520 4.750 204,700 +0.16(+3.49%)
Sep 10, 2007 4.600 4.740 4.340 4.590 246,100 -0.01(-0.22%)
Sep 07, 2007 4.420 4.630 4.320 4.600 370,800 +0.20(+4.55%)
Sep 06, 2007 4.050 4.400 4.050 4.400 403,000 +0.39(+9.73%)
Sep 05, 2007 4.250 4.250 3.990 4.010 194,900 -0.27(-6.31%)
Sep 04, 2007 4.340 4.480 4.280 4.280 115,300 -0.04(-0.93%)
Aug 31, 2007 4.300 4.400 4.250 4.320 117,400 +0.07(+1.65%)
Aug 30, 2007 4.260 4.380 4.150 4.250 115,400 -0.02(-0.47%)
Aug 29, 2007 4.250 4.350 4.070 4.270 171,400 +0.02(+0.47%)
Aug 28, 2007 4.340 4.370 4.170 4.250 160,700 -0.09(-2.07%)
Aug 27, 2007 4.100 4.340 4.050 4.340 157,500 +0.24(+5.85%)
Aug 24, 2007 3.900 4.140 3.900 4.100 247,900 +0.20(+5.13%)
Aug 23, 2007 3.950 4.000 3.850 3.900 293,600 -0.02(-0.51%)
Aug 22, 2007 4.120 4.210 3.870 3.920 241,300 -0.11(-2.73%)
Aug 21, 2007 4.260 4.350 3.940 4.030 166,800 -0.17(-4.05%)
Aug 20, 2007 4.210 4.550 4.030 4.200 279,500 -0.18(-4.11%)
Aug 17, 2007 4.380 5.790 4.200 4.380 134,200 +0.28(+6.83%)
Aug 16, 2007 4.250 4.310 3.870 4.100 499,800 -0.27(-6.18%)
Aug 15, 2007 4.310 4.490 4.250 4.370 176,500 +0.02(+0.46%)
Aug 14, 2007 4.510 4.600 4.250 4.350 197,800 -0.25(-5.43%)
Aug 13, 2007 4.800 4.870 4.580 4.600 146,200 -0.27(-5.54%)
Aug 10, 2007 4.700 4.960 4.530 4.870 203,800 +0.19(+4.06%)
Aug 09, 2007 4.700 4.700 4.520 4.680 215,000 -0.07(-1.47%)
Aug 08, 2007 4.550 4.950 4.550 4.750 254,300 +0.25(+5.56%)
Aug 07, 2007 4.600 4.630 4.418 4.500 152,400 +0.00(+0.00%)
Aug 06, 2007 4.400 4.580 4.260 4.500 160,000 -0.14(-3.02%)
Aug 03, 2007 4.610 4.660 4.570 4.640 121,700 +0.00(+0.00%)
Aug 02, 2007 4.530 4.800 4.530 4.640 145,000 +0.09(+1.98%)
Aug 01, 2007 4.550 4.610 4.450 4.550 130,600 +0.00(+0.00%)
Jul 31, 2007 4.750 4.840 4.550 4.550 176,600 -0.05(-1.09%)
Jul 30, 2007 4.600 4.890 4.580 4.600 172,600 +0.02(+0.44%)
Jul 27, 2007 4.570 4.700 4.550 4.580 342,900 -0.07(-1.51%)
Jul 26, 2007 4.700 4.700 4.480 4.650 173,600 -0.05(-1.06%)
Jul 25, 2007 4.750 4.890 4.410 4.700 306,000 -0.15(-3.09%)
Jul 24, 2007 4.990 5.080 4.850 4.850 178,400 +0.04(+0.83%)
Jul 23, 2007 5.110 5.156 4.790 4.810 321,900 -0.44(-8.38%)
Jul 20, 2007 5.300 5.340 5.190 5.250 192,400 +0.05(+0.96%)
Jul 19, 2007 5.150 5.360 5.140 5.200 134,400 -0.07(-1.33%)
Jul 18, 2007 4.950 5.270 4.950 5.270 213,500 +0.20(+3.95%)
Jul 17, 2007 5.250 5.280 5.070 5.070 160,900 -0.16(-3.06%)
Jul 16, 2007 5.220 5.390 5.180 5.230 128,100 +0.02(+0.38%)
Jul 13, 2007 5.420 5.450 5.090 5.210 218,600 -0.11(-2.07%)
Jul 12, 2007 5.380 5.590 5.320 5.320 557,900 +0.12(+2.31%)
Jul 11, 2007 5.200 5.340 5.120 5.200 260,400 +0.10(+1.96%)
Jul 10, 2007 4.920 5.480 4.920 5.100 743,700 +0.11(+2.20%)
Jul 09, 2007 4.420 5.000 4.420 4.990 1,023,900 +0.63(+14.45%)
Jul 06, 2007 4.310 4.500 4.300 4.360 277,500 +0.05(+1.16%)
Jul 05, 2007 4.380 4.430 4.290 4.310 150,700 -0.11(-2.49%)
Jul 03, 2007 4.460 4.460 4.364 4.420 94,700 -0.07(-1.56%)
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.