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, 2014 0.4600 0.4700 0.4500 0.4600 211,392 -0.01(-3.08%)
Jul 30, 2014 0.4620 0.4746 0.4550 0.4746 88,092 +0.01(+2.73%)
Jul 29, 2014 0.4600 0.4799 0.4500 0.4620 110,679 +0.00(+0.22%)
Jul 28, 2014 0.4600 0.4796 0.4600 0.4610 222,779 -0.01(-2.23%)
Jul 25, 2014 0.4580 0.4890 0.4500 0.4715 55,347 +0.01(+2.95%)
Jul 24, 2014 0.4799 0.4799 0.4418 0.4580 257,254 -0.00(-0.72%)
Jul 23, 2014 0.4800 0.4801 0.4610 0.4613 199,876 -0.02(-4.89%)
Jul 22, 2014 0.4989 0.4989 0.4670 0.4850 208,059 -0.01(-2.02%)
Jul 21, 2014 0.4992 0.4992 0.4700 0.4950 62,649 +0.01(+1.04%)
Jul 18, 2014 0.4800 0.4900 0.4700 0.4899 149,575 +0.00(+1.01%)
Jul 17, 2014 0.5000 0.5000 0.4649 0.4850 217,807 +0.01(+1.04%)
Jul 16, 2014 0.4700 0.4898 0.4700 0.4800 127,714 +0.01(+2.85%)
Jul 15, 2014 0.4800 0.4878 0.4601 0.4667 187,893 -0.04(-8.49%)
Jul 14, 2014 0.5000 0.5100 0.4611 0.5100 518,043 -0.01(-1.47%)
Jul 11, 2014 0.5090 0.5200 0.5001 0.5176 215,196 +0.01(+1.49%)
Jul 10, 2014 0.5400 0.5400 0.5000 0.5100 321,056 -0.01(-1.81%)
Jul 09, 2014 0.4990 0.5194 0.4800 0.5194 312,916 +0.02(+4.93%)
Jul 08, 2014 0.4700 0.4968 0.4501 0.4950 602,704 +0.01(+1.02%)
Jul 07, 2014 0.5000 0.5057 0.4670 0.4900 257,981 -0.01(-1.61%)
Jul 03, 2014 0.5000 0.4980 0.4980 0.4980 127,500 -0.01(-1.03%)
Jul 02, 2014 0.5005 0.5194 0.4881 0.5032 243,443 +0.01(+2.69%)
Jul 01, 2014 0.5050 0.5250 0.4789 0.4900 317,168 -0.01(-2.00%)
Jun 30, 2014 0.4500 0.5050 0.4430 0.5000 314,855 +0.07(+16.28%)
Jun 27, 2014 0.5000 0.5120 0.4300 0.4300 310,274 -0.07(-14.00%)
Jun 26, 2014 0.4900 0.5100 0.4520 0.5000 591,130 -0.01(-1.96%)
Jun 25, 2014 0.5200 0.5200 0.4815 0.5100 568,666 -0.02(-3.77%)
Jun 24, 2014 0.5480 0.5480 0.5200 0.5300 130,289 -0.01(-1.67%)
Jun 23, 2014 0.5480 0.5480 0.5301 0.5390 216,055 +0.00(+0.06%)
Jun 20, 2014 0.5300 0.5484 0.5200 0.5387 479,246 +0.01(+1.64%)
Jun 19, 2014 0.4900 0.5495 0.4900 0.5300 1,106,389 +0.06(+12.29%)
Jun 18, 2014 0.4570 0.5000 0.4500 0.4720 493,068 +0.01(+3.28%)
Jun 17, 2014 0.4416 0.4629 0.4416 0.4570 171,536 +0.01(+1.31%)
Jun 16, 2014 0.4600 0.4644 0.4300 0.4511 182,096 -0.00(-0.88%)
Jun 13, 2014 0.4800 0.4800 0.4351 0.4551 418,998 -0.02(-3.58%)
Jun 12, 2014 0.4610 0.4814 0.4610 0.4720 466,516 +0.03(+6.07%)
Jun 11, 2014 0.4125 0.4450 0.4000 0.4450 408,608 +0.05(+13.09%)
Jun 10, 2014 0.3800 0.4200 0.3800 0.3935 392,900 +0.02(+4.65%)
Jun 06, 2014 0.3900 0.3939 0.3705 0.3760 361,293 -0.02(-4.20%)
Jun 05, 2014 0.3900 0.3949 0.3810 0.3925 264,354 -0.00(-0.61%)
Jun 04, 2014 0.3855 0.3950 0.3821 0.3949 92,738 -0.00(-0.23%)
Jun 03, 2014 0.3966 0.3997 0.3846 0.3958 162,345 -0.00(-0.20%)
Jun 02, 2014 0.3900 0.3970 0.3809 0.3966 168,345 +0.01(+1.69%)
May 30, 2014 0.4000 0.4090 0.3800 0.3900 450,320 -0.01(-1.29%)
May 29, 2014 0.4000 0.4100 0.3901 0.3951 274,511 -0.01(-3.63%)
May 28, 2014 0.4200 0.4292 0.4005 0.4100 190,081 -0.01(-2.38%)
May 27, 2014 0.4400 0.4400 0.4200 0.4200 297,159 -0.02(-4.55%)
May 23, 2014 0.4400 0.4400 0.4400 0.4400 60,600 -0.01(-1.12%)
May 22, 2014 0.4600 0.4797 0.4400 0.4450 58,795 -0.02(-3.26%)
May 21, 2014 0.4600 0.4700 0.4315 0.4600 59,524 -0.01(-1.73%)
May 20, 2014 0.4400 0.4705 0.4301 0.4681 346,087 -0.00(-0.51%)
May 19, 2014 0.4499 0.4898 0.4400 0.4705 122,106 +0.03(+6.93%)
May 16, 2014 0.4312 0.4505 0.4301 0.4400 121,355 +0.01(+1.85%)
May 15, 2014 0.4550 0.4630 0.4235 0.4320 149,155 -0.02(-4.82%)
May 14, 2014 0.4400 0.4620 0.4400 0.4539 75,804 +0.01(+2.69%)
May 13, 2014 0.4300 0.4600 0.4226 0.4420 272,075 +0.00(+0.23%)
May 12, 2014 0.4300 0.4495 0.4300 0.4410 214,665 +0.01(+2.58%)
May 09, 2014 0.4307 0.4361 0.4201 0.4299 143,960 -0.01(-2.18%)
May 08, 2014 0.4500 0.4589 0.4205 0.4395 231,926 +0.01(+2.21%)
May 07, 2014 0.4605 0.4800 0.4300 0.4300 493,469 -0.03(-6.52%)
May 06, 2014 0.4995 0.4995 0.4579 0.4600 309,014 -0.02(-4.17%)
May 05, 2014 0.5000 0.5000 0.4750 0.4800 56,516 +0.00(+0.00%)
May 02, 2014 0.4600 0.4850 0.4575 0.4800 167,639 +0.02(+4.35%)
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.