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 )

0.5424 -0.0016 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Jan 31, 2003 4.210 4.210 4.070 4.150 208,200 -0.06(-1.43%)
Jan 30, 2003 4.050 4.230 3.960 4.210 271,900 +0.16(+3.95%)
Jan 29, 2003 4.080 4.240 3.880 4.050 277,700 +0.01(+0.25%)
Jan 28, 2003 3.950 4.040 3.800 4.040 437,000 +0.06(+1.51%)
Jan 27, 2003 4.400 4.400 3.850 3.980 965,800 -0.47(-10.56%)
Jan 24, 2003 4.750 4.980 4.250 4.450 695,300 -0.30(-6.32%)
Jan 23, 2003 4.990 5.200 4.720 4.750 683,800 -0.07(-1.45%)
Jan 22, 2003 4.750 4.980 4.700 4.820 479,900 +0.19(+4.10%)
Jan 21, 2003 4.750 4.950 4.550 4.630 590,500 -0.28(-5.70%)
Jan 17, 2003 5.200 5.350 4.850 4.910 671,000 -0.11(-2.19%)
Jan 16, 2003 4.600 5.100 4.600 5.020 793,000 +0.50(+11.06%)
Jan 15, 2003 4.320 4.590 4.210 4.520 957,700 +0.12(+2.73%)
Jan 14, 2003 5.000 5.100 4.350 4.400 940,700 -0.75(-14.56%)
Jan 13, 2003 5.550 5.550 4.900 5.150 865,000 -0.45(-8.04%)
Jan 10, 2003 5.640 5.990 5.590 5.600 737,000 +0.01(+0.18%)
Jan 09, 2003 5.700 5.800 5.340 5.590 774,800 -0.07(-1.24%)
Jan 08, 2003 5.030 5.850 4.980 5.660 962,900 +0.70(+14.11%)
Jan 07, 2003 4.800 5.120 4.660 4.960 708,100 +0.24(+5.08%)
Jan 06, 2003 4.490 4.800 4.300 4.720 680,900 +0.37(+8.51%)
Jan 03, 2003 4.000 4.490 4.000 4.350 263,600 +0.32(+7.94%)
Jan 02, 2003 4.080 4.080 3.910 4.030 287,800 -0.05(-1.23%)
Dec 31, 2002 3.980 4.100 3.810 4.080 354,000 +0.15(+3.82%)
Dec 30, 2002 3.770 4.000 3.660 3.930 513,300 +0.19(+5.08%)
Dec 27, 2002 3.550 3.760 3.500 3.740 310,500 +0.26(+7.47%)
Dec 26, 2002 3.390 3.500 3.380 3.480 215,600 +0.06(+1.75%)
Dec 24, 2002 3.470 3.530 3.400 3.420 79,600 -0.12(-3.39%)
Dec 23, 2002 3.500 3.610 3.410 3.540 169,500 +0.08(+2.31%)
Dec 20, 2002 3.600 3.650 3.400 3.460 172,200 -0.14(-3.89%)
Dec 19, 2002 3.670 3.800 3.520 3.600 457,400 +0.02(+0.56%)
Dec 18, 2002 3.400 3.640 3.330 3.580 344,500 +0.19(+5.60%)
Dec 17, 2002 3.400 3.490 3.300 3.390 383,800 +0.02(+0.59%)
Dec 16, 2002 3.440 3.570 3.260 3.370 324,900 +0.01(+0.30%)
Dec 13, 2002 3.640 3.650 3.300 3.360 491,400 +0.01(+0.30%)
Dec 12, 2002 3.150 3.690 3.150 3.350 610,700 +0.20(+6.35%)
Dec 11, 2002 3.000 3.190 3.000 3.150 123,100 +0.09(+2.94%)
Dec 10, 2002 3.300 3.300 3.010 3.060 153,200 -0.21(-6.42%)
Dec 09, 2002 3.420 3.420 3.220 3.270 157,700 -0.04(-1.21%)
Dec 06, 2002 3.200 3.490 3.190 3.310 234,100 +0.23(+7.47%)
Dec 05, 2002 2.900 3.120 2.750 3.080 400,000 +0.13(+4.41%)
Dec 04, 2002 3.100 3.130 2.830 2.950 424,200 +0.00(+0.00%)
Dec 03, 2002 2.600 2.970 2.580 2.950 284,100 +0.37(+14.34%)
Dec 02, 2002 2.550 2.590 2.430 2.580 85,300 +0.04(+1.57%)
Nov 29, 2002 2.450 2.550 2.450 2.540 19,600 +0.09(+3.67%)
Nov 27, 2002 2.500 2.530 2.410 2.450 32,200 -0.06(-2.39%)
Nov 26, 2002 2.420 2.530 2.410 2.510 26,800 +0.02(+0.80%)
Nov 25, 2002 2.500 2.580 2.400 2.490 39,300 +0.03(+1.22%)
Nov 22, 2002 2.420 2.530 2.420 2.460 56,700 +0.04(+1.65%)
Nov 21, 2002 2.550 2.550 2.400 2.420 56,400 -0.13(-5.10%)
Nov 20, 2002 2.600 2.600 2.510 2.550 16,600 -0.01(-0.39%)
Nov 19, 2002 2.650 2.720 2.550 2.560 78,300 -0.01(-0.39%)
Nov 18, 2002 2.720 2.720 2.550 2.570 40,200 -0.15(-5.51%)
Nov 15, 2002 2.600 2.740 2.520 2.720 57,900 +0.10(+3.82%)
Nov 14, 2002 2.690 2.690 2.600 2.620 39,900 -0.03(-1.13%)
Nov 13, 2002 2.800 2.930 2.600 2.650 146,700 -0.15(-5.36%)
Nov 12, 2002 2.740 2.800 2.600 2.800 91,300 +0.06(+2.19%)
Nov 11, 2002 2.710 2.750 2.680 2.740 57,800 +0.03(+1.11%)
Nov 08, 2002 2.800 2.840 2.650 2.710 117,400 +0.04(+1.50%)
Nov 07, 2002 2.440 2.700 2.440 2.670 195,400 +0.27(+11.25%)
Nov 06, 2002 2.490 2.490 2.400 2.400 91,100 -0.05(-2.04%)
Nov 05, 2002 2.650 2.700 2.360 2.450 192,800 -0.12(-4.67%)
Nov 04, 2002 2.610 2.610 2.510 2.570 89,400 -0.04(-1.53%)
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.