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: 6:30 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 (%)
Sep 30, 2003 3.860 4.050 3.830 3.900 130,400 +0.03(+0.78%)
Sep 29, 2003 3.940 3.990 3.850 3.870 145,800 -0.07(-1.78%)
Sep 26, 2003 3.900 4.020 3.780 3.940 502,900 -0.24(-5.74%)
Sep 25, 2003 4.500 4.540 4.280 4.180 612,600 -0.22(-5.00%)
Sep 24, 2003 4.330 4.380 4.280 4.400 335,400 +0.07(+1.62%)
Sep 23, 2003 4.260 4.380 4.260 4.330 266,000 -0.02(-0.46%)
Sep 22, 2003 4.290 4.420 4.260 4.350 459,800 +0.06(+1.40%)
Sep 19, 2003 4.100 4.300 4.100 4.290 293,700 +0.17(+4.13%)
Sep 18, 2003 4.250 4.300 4.160 4.120 186,400 -0.05(-1.20%)
Sep 17, 2003 4.160 4.190 4.060 4.170 178,400 +0.05(+1.21%)
Sep 16, 2003 4.150 4.160 4.060 4.120 132,700 -0.03(-0.72%)
Sep 15, 2003 4.190 4.200 4.100 4.150 104,500 +0.01(+0.24%)
Sep 12, 2003 4.250 4.300 4.100 4.140 229,600 -0.11(-2.59%)
Sep 11, 2003 4.300 4.300 4.100 4.250 253,900 -0.05(-1.16%)
Sep 10, 2003 4.440 4.440 4.180 4.300 312,200 -0.13(-2.93%)
Sep 09, 2003 4.500 4.600 4.430 4.430 375,900 +0.02(+0.45%)
Sep 08, 2003 4.440 4.440 4.260 4.410 221,200 -0.03(-0.68%)
Sep 05, 2003 4.300 4.460 4.300 4.440 312,900 +0.15(+3.50%)
Sep 04, 2003 4.280 4.340 4.220 4.290 175,900 +0.01(+0.23%)
Sep 03, 2003 4.240 4.330 4.130 4.280 260,800 +0.06(+1.42%)
Sep 02, 2003 4.370 4.380 4.210 4.220 117,800 -0.14(-3.21%)
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%)
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.