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 (%)
Aug 29, 2003 4.500 4.600 4.280 4.360 419,400 -0.03(-0.68%)
Aug 28, 2003 4.300 4.450 4.150 4.390 341,300 +0.06(+1.39%)
Aug 27, 2003 4.100 4.390 4.100 4.330 414,300 +0.31(+7.71%)
Aug 26, 2003 3.930 4.100 3.840 4.020 177,300 +0.07(+1.77%)
Aug 25, 2003 4.050 4.080 3.910 3.950 172,500 -0.13(-3.19%)
Aug 22, 2003 4.120 4.180 4.050 4.080 151,900 -0.11(-2.63%)
Aug 21, 2003 4.340 4.340 4.010 4.190 264,900 -0.12(-2.78%)
Aug 20, 2003 4.250 4.350 4.200 4.310 339,500 +0.12(+2.86%)
Aug 19, 2003 3.910 4.190 3.900 4.190 146,100 +0.28(+7.16%)
Aug 18, 2003 4.090 4.100 3.870 3.910 213,700 -0.29(-6.90%)
Aug 15, 2003 4.180 4.230 4.180 4.200 20,400 +0.03(+0.72%)
Aug 14, 2003 4.260 4.400 4.050 4.170 349,200 -0.11(-2.57%)
Aug 13, 2003 4.100 4.390 4.060 4.280 197,800 +0.15(+3.63%)
Aug 12, 2003 4.180 4.190 4.050 4.130 202,500 -0.07(-1.67%)
Aug 11, 2003 4.110 4.230 4.060 4.200 441,500 +0.16(+3.96%)
Aug 08, 2003 3.910 4.070 3.850 4.040 274,400 +0.09(+2.28%)
Aug 07, 2003 4.080 4.220 3.920 3.950 443,400 -0.12(-2.95%)
Aug 06, 2003 3.710 4.100 3.710 4.070 491,800 +0.37(+10.00%)
Aug 05, 2003 3.720 3.780 3.680 3.700 127,600 +0.01(+0.27%)
Aug 04, 2003 3.690 3.780 3.490 3.690 262,000 +0.03(+0.82%)
Aug 01, 2003 3.700 3.800 3.600 3.660 321,500 -0.03(-0.81%)
Jul 31, 2003 3.500 3.710 3.480 3.690 161,700 +0.19(+5.43%)
Jul 30, 2003 3.550 3.550 3.220 3.500 199,200 -0.10(-2.78%)
Jul 29, 2003 3.650 3.730 3.580 3.600 134,900 +0.00(+0.00%)
Jul 28, 2003 3.700 3.860 3.560 3.600 336,800 -0.01(-0.28%)
Jul 25, 2003 3.520 3.650 3.500 3.610 318,300 +0.11(+3.14%)
Jul 24, 2003 3.370 3.510 3.350 3.500 299,100 +0.13(+3.86%)
Jul 23, 2003 3.210 3.410 3.190 3.370 292,400 +0.22(+6.98%)
Jul 22, 2003 3.220 3.220 3.130 3.150 70,000 -0.07(-2.17%)
Jul 21, 2003 3.150 3.230 3.120 3.220 104,300 +0.10(+3.21%)
Jul 18, 2003 3.150 3.150 3.030 3.120 43,200 +0.00(+0.00%)
Jul 17, 2003 3.070 3.140 3.050 3.120 101,700 +0.06(+1.96%)
Jul 16, 2003 3.170 3.200 3.000 3.060 249,800 -0.14(-4.38%)
Jul 15, 2003 3.290 3.350 3.200 3.200 130,900 -0.07(-2.14%)
Jul 14, 2003 3.280 3.290 3.240 3.270 54,500 +0.01(+0.31%)
Jul 11, 2003 3.230 3.260 3.230 3.260 49,000 -0.01(-0.31%)
Jul 10, 2003 3.260 3.300 3.230 3.270 113,800 +0.01(+0.31%)
Jul 09, 2003 3.340 3.340 3.200 3.260 156,400 -0.06(-1.81%)
Jul 08, 2003 3.320 3.350 3.310 3.320 128,100 -0.03(-0.90%)
Jul 07, 2003 3.350 3.370 3.300 3.350 99,100 -0.04(-1.18%)
Jul 03, 2003 3.380 3.430 3.350 3.390 66,500 +0.01(+0.30%)
Jul 02, 2003 3.430 3.480 3.310 3.380 133,700 -0.07(-2.03%)
Jul 01, 2003 3.400 3.490 3.300 3.450 167,600 +0.11(+3.29%)
Jun 30, 2003 3.310 3.450 3.250 3.340 109,100 +0.04(+1.21%)
Jun 27, 2003 3.200 3.390 3.190 3.300 93,800 +0.09(+2.80%)
Jun 26, 2003 3.220 3.250 3.170 3.210 99,400 -0.01(-0.31%)
Jun 25, 2003 3.210 3.300 3.200 3.220 65,800 +0.03(+0.94%)
Jun 24, 2003 3.210 3.260 3.170 3.190 108,500 -0.06(-1.85%)
Jun 23, 2003 3.420 3.420 3.230 3.250 107,600 -0.15(-4.41%)
Jun 20, 2003 3.490 3.490 3.370 3.400 130,500 -0.04(-1.16%)
Jun 19, 2003 3.220 3.500 3.220 3.440 371,800 +0.22(+6.83%)
Jun 18, 2003 3.200 3.250 3.190 3.220 147,800 +0.02(+0.63%)
Jun 17, 2003 3.170 3.240 3.160 3.200 186,800 +0.00(+0.00%)
Jun 16, 2003 3.220 3.270 3.150 3.200 170,200 -0.01(-0.31%)
Jun 13, 2003 3.150 3.250 3.150 3.210 221,600 +0.06(+1.90%)
Jun 12, 2003 3.200 3.200 3.140 3.150 66,800 -0.03(-0.94%)
Jun 11, 2003 3.150 3.210 3.150 3.180 93,700 +0.00(+0.00%)
Jun 10, 2003 3.240 3.240 3.150 3.180 128,500 -0.05(-1.55%)
Jun 09, 2003 3.580 3.580 3.200 3.230 206,400 +0.03(+0.94%)
Jun 06, 2003 3.270 3.280 3.180 3.200 377,400 -0.05(-1.54%)
Jun 05, 2003 3.180 3.310 3.180 3.250 192,000 +0.11(+3.50%)
Jun 04, 2003 3.090 3.150 3.090 3.140 74,900 +0.03(+0.96%)
Jun 03, 2003 3.160 3.190 3.090 3.110 109,500 -0.08(-2.51%)
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.