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 (%)
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%)
May 01, 2008 3.750 3.750 3.440 3.550 143,135 -0.15(-4.05%)
Apr 30, 2008 3.670 3.740 3.330 3.700 425,978 -0.01(-0.27%)
Apr 29, 2008 3.970 3.990 3.590 3.710 283,098 -0.29(-7.25%)
Apr 28, 2008 3.970 4.090 3.970 4.000 74,411 +0.11(+2.83%)
Apr 25, 2008 3.930 4.000 3.870 3.890 124,756 +0.01(+0.26%)
Apr 24, 2008 4.140 4.140 3.870 3.880 214,620 -0.17(-4.20%)
Apr 23, 2008 4.100 4.140 4.040 4.050 87,687 -0.09(-2.17%)
Apr 22, 2008 4.190 4.200 4.110 4.140 112,215 +0.01(+0.24%)
Apr 21, 2008 4.290 4.300 4.100 4.130 114,914 -0.07(-1.67%)
Apr 18, 2008 4.110 4.220 4.100 4.200 165,688 +0.09(+2.19%)
Apr 17, 2008 4.100 4.150 4.080 4.110 51,091 -0.04(-0.96%)
Apr 16, 2008 4.100 4.198 4.100 4.150 119,492 +0.06(+1.47%)
Apr 15, 2008 4.140 4.180 4.000 4.090 196,197 -0.09(-2.15%)
Apr 14, 2008 4.220 4.250 4.100 4.180 134,295 -0.05(-1.18%)
Apr 11, 2008 4.210 4.370 4.200 4.230 125,325 -0.11(-2.53%)
Apr 10, 2008 4.470 4.530 4.320 4.340 113,801 -0.08(-1.81%)
Apr 09, 2008 4.360 4.450 4.280 4.420 57,624 +0.10(+2.31%)
Apr 08, 2008 4.410 4.430 4.210 4.320 188,499 -0.16(-3.57%)
Apr 07, 2008 4.620 4.620 4.410 4.480 152,689 +0.01(+0.22%)
Apr 04, 2008 4.400 4.520 4.380 4.470 149,813 +0.01(+0.22%)
Apr 03, 2008 4.470 4.630 4.318 4.460 193,400 -0.09(-1.98%)
Apr 02, 2008 4.370 4.650 4.370 4.550 151,381 +0.20(+4.60%)
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.