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 (%)
Sep 30, 2011 3.340 3.430 3.300 3.340 672,378 -0.04(-1.18%)
Sep 29, 2011 3.460 3.460 3.260 3.380 947,897 +0.09(+2.74%)
Sep 28, 2011 3.660 3.660 3.270 3.290 1,303,944 -0.30(-8.36%)
Sep 27, 2011 3.550 3.690 3.480 3.590 1,663,145 +0.17(+4.97%)
Sep 26, 2011 3.430 3.490 3.220 3.420 1,219,704 -0.03(-0.87%)
Sep 23, 2011 3.510 3.560 3.300 3.450 1,448,842 -0.10(-2.82%)
Sep 22, 2011 3.710 3.800 3.500 3.550 1,530,876 -0.34(-8.74%)
Sep 21, 2011 3.870 4.120 3.830 3.890 1,345,229 +0.04(+1.04%)
Sep 20, 2011 3.820 4.080 3.780 3.850 1,325,307 +0.05(+1.32%)
Sep 19, 2011 4.350 4.360 3.740 3.800 2,433,130 -0.47(-11.01%)
Sep 16, 2011 4.290 4.395 4.200 4.270 6,122,830 -0.07(-1.61%)
Sep 15, 2011 4.430 4.440 4.130 4.340 2,126,035 -0.20(-4.41%)
Sep 14, 2011 4.560 4.590 4.330 4.540 2,068,940 -0.01(-0.22%)
Sep 13, 2011 4.420 4.570 4.070 4.550 2,134,192 +0.14(+3.17%)
Sep 12, 2011 3.800 4.460 3.770 4.410 3,297,302 +0.71(+19.19%)
Sep 09, 2011 3.780 3.900 3.600 3.700 986,163 -0.08(-2.12%)
Sep 08, 2011 3.990 4.110 3.770 3.780 1,066,569 -0.22(-5.50%)
Sep 07, 2011 3.860 4.000 3.770 4.000 1,450,532 -0.01(-0.25%)
Sep 06, 2011 3.570 4.030 3.500 4.010 1,802,765 +0.43(+12.01%)
Sep 02, 2011 3.590 3.590 3.440 3.580 896,758 +0.08(+2.29%)
Sep 01, 2011 3.450 3.550 3.360 3.500 1,012,165 +0.09(+2.64%)
Aug 31, 2011 3.310 3.440 3.260 3.410 912,960 +0.10(+3.02%)
Aug 30, 2011 3.260 3.360 3.230 3.310 676,720 +0.08(+2.48%)
Aug 29, 2011 3.270 3.270 3.110 3.230 506,124 -0.03(-0.92%)
Aug 26, 2011 3.130 3.260 3.070 3.260 460,816 +0.08(+2.52%)
Aug 25, 2011 3.090 3.220 3.030 3.180 410,397 +0.09(+2.91%)
Aug 24, 2011 3.210 3.250 2.950 3.090 746,871 -0.20(-6.08%)
Aug 23, 2011 3.320 3.370 3.170 3.290 810,451 -0.03(-0.90%)
Aug 22, 2011 3.150 3.340 3.140 3.320 1,071,356 +0.18(+5.73%)
Aug 19, 2011 3.030 3.300 3.030 3.140 682,013 +0.15(+5.02%)
Aug 18, 2011 3.180 3.210 2.960 2.990 717,783 -0.13(-4.17%)
Aug 17, 2011 3.080 3.250 3.050 3.120 468,667 +0.00(+0.00%)
Aug 16, 2011 3.240 3.280 3.100 3.120 464,903 -0.15(-4.59%)
Aug 15, 2011 3.260 3.280 3.171 3.270 337,445 +0.03(+0.93%)
Aug 12, 2011 3.160 3.250 3.050 3.240 625,227 +0.09(+2.86%)
Aug 11, 2011 2.920 3.190 2.880 3.150 1,165,135 +0.33(+11.70%)
Aug 10, 2011 3.000 3.020 2.790 2.820 650,138 -0.12(-4.08%)
Aug 09, 2011 2.900 2.940 2.590 2.940 813,677 +0.24(+8.89%)
Aug 08, 2011 2.840 3.060 2.700 2.700 760,633 -0.10(-3.57%)
Aug 05, 2011 2.840 3.050 2.600 2.800 463,213 -0.10(-3.45%)
Aug 04, 2011 3.240 3.300 2.860 2.900 817,320 -0.36(-11.04%)
Aug 03, 2011 3.260 3.340 3.210 3.260 339,036 +0.07(+2.19%)
Aug 02, 2011 3.130 3.270 3.130 3.190 355,592 +0.04(+1.27%)
Aug 01, 2011 3.310 3.310 3.070 3.150 272,921 +0.06(+1.94%)
Jul 29, 2011 3.230 3.400 3.070 3.090 378,069 -0.18(-5.50%)
Jul 28, 2011 3.160 3.280 3.130 3.270 313,909 +0.14(+4.47%)
Jul 27, 2011 3.420 3.444 3.120 3.130 459,721 -0.27(-7.94%)
Jul 26, 2011 3.280 3.420 3.280 3.400 233,354 +0.10(+3.03%)
Jul 25, 2011 3.480 3.530 3.291 3.300 333,493 -0.10(-2.94%)
Jul 22, 2011 3.440 3.470 3.370 3.400 266,329 -0.05(-1.45%)
Jul 21, 2011 3.410 3.460 3.310 3.450 318,463 +0.04(+1.17%)
Jul 20, 2011 3.300 3.450 3.270 3.410 306,305 +0.06(+1.79%)
Jul 19, 2011 3.440 3.440 3.320 3.350 335,000 -0.08(-2.33%)
Jul 18, 2011 3.470 3.660 3.390 3.430 562,120 +0.03(+0.88%)
Jul 15, 2011 3.280 3.420 3.260 3.400 508,241 +0.20(+6.25%)
Jul 14, 2011 3.380 3.430 3.180 3.200 615,843 -0.26(-7.51%)
Jul 13, 2011 3.410 3.500 3.370 3.460 609,433 +0.12(+3.59%)
Jul 12, 2011 3.160 3.370 3.125 3.340 524,464 +0.14(+4.37%)
Jul 11, 2011 3.310 3.396 3.110 3.200 660,810 -0.12(-3.61%)
Jul 08, 2011 3.140 3.360 3.140 3.320 835,592 +0.19(+6.07%)
Jul 07, 2011 2.990 3.190 2.951 3.130 757,171 +0.14(+4.68%)
Jul 06, 2011 2.960 3.000 2.880 2.990 483,101 +0.13(+4.55%)
Jul 05, 2011 2.890 2.940 2.805 2.860 527,451 +0.03(+1.06%)
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.