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 (%)
Jul 31, 2008 3.680 3.750 3.520 3.600 84,961 -0.04(-1.10%)
Jul 30, 2008 3.474 3.660 3.350 3.640 136,805 +0.13(+3.70%)
Jul 29, 2008 3.510 3.650 3.470 3.510 86,420 -0.10(-2.77%)
Jul 28, 2008 3.800 3.800 3.560 3.610 94,305 -0.12(-3.22%)
Jul 25, 2008 3.460 3.740 3.410 3.730 142,599 +0.19(+5.37%)
Jul 24, 2008 3.500 3.640 3.460 3.540 163,715 -0.05(-1.39%)
Jul 23, 2008 3.700 3.840 3.550 3.590 254,384 -0.26(-6.75%)
Jul 22, 2008 4.110 4.140 3.800 3.850 262,264 -0.22(-5.41%)
Jul 21, 2008 4.070 4.200 4.050 4.070 129,815 -0.02(-0.49%)
Jul 18, 2008 4.100 4.270 4.000 4.090 168,900 -0.16(-3.76%)
Jul 17, 2008 4.240 4.460 4.010 4.250 190,648 +0.01(+0.24%)
Jul 16, 2008 4.300 4.450 4.150 4.240 232,003 -0.01(-0.24%)
Jul 15, 2008 4.700 4.820 4.180 4.250 349,412 -0.41(-8.80%)
Jul 14, 2008 4.500 4.750 4.470 4.660 343,300 +0.21(+4.72%)
Jul 11, 2008 4.160 4.450 4.120 4.450 241,635 +0.33(+8.01%)
Jul 10, 2008 3.990 4.250 3.910 4.120 128,118 +0.17(+4.31%)
Jul 09, 2008 4.100 4.250 3.910 3.950 92,336 -0.13(-3.19%)
Jul 08, 2008 4.360 4.360 3.870 4.080 188,221 -0.20(-4.68%)
Jul 07, 2008 4.310 4.310 4.110 4.280 175,321 +0.07(+1.66%)
Jul 04, 2008 4.480 4.480 4.200 4.210 149,933 +0.00(+0.00%)
Jul 03, 2008 4.480 4.480 4.200 4.210 149,933 -0.19(-4.32%)
Jul 02, 2008 4.160 4.600 4.100 4.400 359,214 +0.39(+9.73%)
Jul 01, 2008 3.730 4.176 3.670 4.010 263,720 +0.36(+9.86%)
Jun 30, 2008 3.590 3.710 3.510 3.650 150,919 +0.08(+2.24%)
Jun 27, 2008 3.330 3.580 3.320 3.570 523,451 +0.20(+5.93%)
Jun 26, 2008 3.440 3.560 3.340 3.370 96,619 -0.01(-0.30%)
Jun 25, 2008 3.490 3.510 3.330 3.380 69,105 -0.13(-3.70%)
Jun 24, 2008 3.370 3.600 3.370 3.510 110,767 +0.07(+2.03%)
Jun 23, 2008 3.500 3.560 3.360 3.440 105,393 -0.16(-4.44%)
Jun 20, 2008 3.470 3.600 3.360 3.600 230,670 +0.13(+3.75%)
Jun 19, 2008 3.620 3.640 3.460 3.470 111,254 -0.11(-3.07%)
Jun 18, 2008 3.560 3.650 3.550 3.580 49,598 +0.05(+1.42%)
Jun 17, 2008 3.510 3.650 3.480 3.530 145,786 +0.01(+0.28%)
Jun 16, 2008 3.420 3.520 3.400 3.520 60,521 +0.13(+3.83%)
Jun 13, 2008 3.420 3.540 3.360 3.390 84,711 -0.06(-1.74%)
Jun 12, 2008 3.500 3.550 3.388 3.450 160,741 -0.02(-0.58%)
Jun 11, 2008 3.540 3.550 3.460 3.470 140,055 +0.02(+0.58%)
Jun 10, 2008 3.450 3.500 3.370 3.450 134,280 +0.05(+1.47%)
Jun 09, 2008 3.380 3.440 3.370 3.400 74,723 +0.03(+0.89%)
Jun 06, 2008 3.250 3.420 3.250 3.370 60,066 +0.11(+3.37%)
Jun 05, 2008 3.270 3.300 3.250 3.260 68,613 +0.01(+0.31%)
Jun 04, 2008 3.440 3.440 3.250 3.250 94,148 -0.05(-1.52%)
Jun 03, 2008 3.360 3.360 3.260 3.300 45,739 +0.03(+0.92%)
Jun 02, 2008 3.250 3.290 3.250 3.270 44,101 +0.02(+0.62%)
May 30, 2008 3.340 3.340 3.250 3.250 64,626 -0.03(-0.91%)
May 29, 2008 3.200 3.330 3.170 3.280 221,699 +0.10(+3.14%)
May 28, 2008 3.450 3.450 3.170 3.180 191,983 -0.16(-4.79%)
May 27, 2008 3.570 3.570 3.300 3.340 107,822 -0.06(-1.76%)
May 26, 2008 3.450 3.580 3.350 3.400 0 +0.00(+0.00%)
May 23, 2008 3.450 3.580 3.350 3.400 168,989 -0.05(-1.45%)
May 22, 2008 3.620 3.620 3.450 3.450 220,333 -0.16(-4.43%)
May 21, 2008 3.610 3.620 3.540 3.610 191,473 +0.05(+1.40%)
May 20, 2008 3.630 3.630 3.550 3.560 184,191 -0.07(-1.93%)
May 19, 2008 3.680 3.840 3.550 3.630 185,971 -0.04(-1.09%)
May 16, 2008 3.600 3.700 3.600 3.670 111,994 +0.03(+0.82%)
May 15, 2008 3.580 3.690 3.580 3.640 104,487 +0.07(+1.96%)
May 14, 2008 3.680 3.748 3.520 3.570 100,941 -0.10(-2.72%)
May 13, 2008 3.500 3.670 3.500 3.670 71,535 +0.12(+3.38%)
May 12, 2008 3.500 3.650 3.500 3.550 65,573 -0.01(-0.28%)
May 09, 2008 3.700 3.720 3.530 3.560 85,442 -0.11(-3.00%)
May 08, 2008 3.420 3.700 3.420 3.670 198,632 +0.24(+7.00%)
May 07, 2008 3.550 3.560 3.410 3.430 121,415 -0.12(-3.38%)
May 06, 2008 3.780 3.800 3.480 3.550 210,584 -0.25(-6.58%)
May 05, 2008 3.500 3.800 3.470 3.800 151,976 +0.28(+7.95%)
May 02, 2008 3.520 3.520 3.440 3.520 108,601 -0.03(-0.85%)
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.