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 (%)
Mar 31, 2014 0.5498 0.5498 0.5001 0.5173 230,560 -0.03(-5.93%)
Mar 28, 2014 0.5300 0.5500 0.5250 0.5499 318,859 +0.02(+4.35%)
Mar 27, 2014 0.5100 0.5400 0.5100 0.5270 243,916 +0.01(+1.42%)
Mar 26, 2014 0.5590 0.5695 0.5101 0.5196 495,722 -0.05(-8.84%)
Mar 25, 2014 0.5300 0.5700 0.5200 0.5700 412,959 +0.05(+9.62%)
Mar 24, 2014 0.5500 0.5595 0.5200 0.5200 611,300 -0.03(-5.45%)
Mar 21, 2014 0.5700 0.5799 0.4801 0.5500 949,799 -0.03(-5.09%)
Mar 20, 2014 0.5803 0.6097 0.5627 0.5795 485,767 -0.02(-3.42%)
Mar 19, 2014 0.6200 0.6300 0.5700 0.6000 1,110,641 -0.05(-7.69%)
Mar 18, 2014 0.6450 0.6600 0.6231 0.6500 766,651 -0.01(-1.52%)
Mar 17, 2014 0.7000 0.7000 0.6450 0.6600 607,332 -0.02(-3.00%)
Mar 14, 2014 0.7200 0.7230 0.6800 0.6804 1,122,801 -0.01(-0.89%)
Mar 13, 2014 0.6500 0.6925 0.6313 0.6865 2,295,778 +0.04(+5.65%)
Mar 12, 2014 0.6500 0.6581 0.6150 0.6498 448,511 +0.03(+4.81%)
Mar 11, 2014 0.6800 0.6800 0.6200 0.6200 265,078 -0.03(-4.32%)
Mar 10, 2014 0.6500 0.6600 0.6236 0.6480 274,730 +0.00(+0.39%)
Mar 07, 2014 0.6300 0.6700 0.5900 0.6455 771,558 -0.01(-2.17%)
Mar 06, 2014 0.6300 0.6598 0.6210 0.6598 719,604 +0.04(+6.42%)
Mar 05, 2014 0.5990 0.6299 0.5815 0.6200 535,829 +0.02(+3.33%)
Mar 04, 2014 0.6299 0.6299 0.5814 0.6000 688,011 -0.01(-1.66%)
Mar 03, 2014 0.6600 0.6700 0.6000 0.6101 1,663,128 -0.04(-6.14%)
Feb 28, 2014 0.6420 0.6592 0.6355 0.6500 610,598 +0.01(+1.55%)
Feb 27, 2014 0.6700 0.6799 0.6401 0.6401 567,953 -0.03(-4.46%)
Feb 26, 2014 0.7199 0.7199 0.6615 0.6700 654,125 -0.06(-7.97%)
Feb 25, 2014 0.7100 0.7280 0.7016 0.7280 190,788 +0.02(+2.10%)
Feb 24, 2014 0.7300 0.7311 0.7100 0.7130 321,807 -0.02(-2.48%)
Feb 21, 2014 0.7300 0.7399 0.7100 0.7311 427,417 +0.00(+0.16%)
Feb 20, 2014 0.7000 0.7348 0.6809 0.7299 631,429 -0.02(-2.68%)
Feb 19, 2014 0.7699 0.7699 0.6900 0.7500 1,084,010 +0.00(+0.00%)
Feb 18, 2014 0.6800 0.7800 0.6500 0.7500 1,420,784 +0.08(+12.78%)
Feb 14, 2014 0.6500 0.6650 0.6650 0.6650 852,400 +0.02(+2.32%)
Feb 13, 2014 0.6200 0.6692 0.6100 0.6499 263,016 +0.03(+5.16%)
Feb 12, 2014 0.6700 0.6700 0.6100 0.6180 481,118 -0.05(-7.76%)
Feb 11, 2014 0.6400 0.6700 0.6300 0.6700 890,550 +0.06(+9.39%)
Feb 10, 2014 0.6000 0.6390 0.5999 0.6125 752,628 +0.03(+4.88%)
Feb 07, 2014 0.5600 0.5900 0.5600 0.5840 393,094 +0.02(+4.29%)
Feb 06, 2014 0.5900 0.6099 0.5518 0.5600 771,130 -0.05(-8.20%)
Feb 05, 2014 0.6100 0.6188 0.5911 0.6100 209,347 +0.01(+1.67%)
Feb 04, 2014 0.6000 0.6294 0.5946 0.6000 171,226 -0.01(-1.64%)
Feb 03, 2014 0.6000 0.6392 0.5503 0.6100 520,365 +0.04(+6.09%)
Jan 31, 2014 0.6000 0.6250 0.5750 0.5750 639,192 -0.03(-4.17%)
Jan 30, 2014 0.6500 0.6500 0.5800 0.6000 461,856 -0.03(-4.00%)
Jan 29, 2014 0.5900 0.6250 0.5900 0.6250 481,680 +0.04(+7.74%)
Jan 28, 2014 0.6000 0.6131 0.5800 0.5801 616,372 -0.03(-4.90%)
Jan 27, 2014 0.6300 0.6599 0.6000 0.6100 678,880 -0.02(-3.17%)
Jan 24, 2014 0.6744 0.6800 0.6200 0.6300 815,545 -0.03(-4.23%)
Jan 23, 2014 0.6400 0.6700 0.6400 0.6578 847,445 +0.04(+7.03%)
Jan 22, 2014 0.6800 0.6800 0.6012 0.6146 1,219,119 -0.05(-7.37%)
Jan 21, 2014 0.5789 0.6968 0.5789 0.6635 2,712,740 +0.10(+16.94%)
Jan 17, 2014 0.5000 0.5674 0.5674 0.5674 3,419,500 +0.07(+13.48%)
Jan 16, 2014 0.5000 0.5000 0.4900 0.5000 192,005 +0.01(+2.06%)
Jan 15, 2014 0.4921 0.4921 0.4700 0.4899 276,750 -0.00(-0.45%)
Jan 14, 2014 0.5100 0.5100 0.4801 0.4921 734,751 +0.01(+2.52%)
Jan 13, 2014 0.4900 0.5050 0.4800 0.4800 374,620 -0.01(-2.50%)
Jan 10, 2014 0.4700 0.4923 0.4700 0.4923 294,104 +0.02(+4.74%)
Jan 09, 2014 0.4820 0.4899 0.4612 0.4700 416,744 -0.01(-2.49%)
Jan 08, 2014 0.4950 0.5000 0.4800 0.4820 404,424 -0.01(-2.63%)
Jan 07, 2014 0.5100 0.5145 0.4805 0.4950 915,422 +0.00(+0.00%)
Jan 06, 2014 0.5000 0.5000 0.4645 0.4950 824,748 +0.02(+4.21%)
Jan 03, 2014 0.4500 0.4800 0.4500 0.4750 776,183 +0.03(+6.74%)
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.