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 (%)
Nov 28, 2003 4.990 5.100 4.990 5.090 127,300 +0.16(+3.25%)
Nov 26, 2003 4.750 4.980 4.750 4.930 278,800 +0.20(+4.23%)
Nov 25, 2003 4.710 4.760 4.650 4.730 229,700 +0.03(+0.64%)
Nov 24, 2003 4.820 4.820 4.650 4.700 396,900 -0.36(-7.11%)
Nov 21, 2003 5.070 5.200 4.950 5.060 167,500 -0.01(-0.20%)
Nov 20, 2003 5.200 5.200 5.060 5.070 124,100 -0.05(-0.98%)
Nov 19, 2003 5.200 5.210 5.050 5.120 230,600 +0.03(+0.59%)
Nov 18, 2003 4.760 5.150 4.760 5.090 380,900 +0.27(+5.60%)
Nov 17, 2003 1.000 4.870 4.550 4.820 299,400 -0.03(-0.62%)
Nov 14, 2003 4.900 4.920 4.820 4.850 205,000 -0.06(-1.22%)
Nov 13, 2003 4.830 4.940 4.780 4.910 277,500 +0.17(+3.59%)
Nov 12, 2003 4.500 4.800 4.500 4.740 377,100 +0.26(+5.80%)
Nov 11, 2003 4.440 4.540 4.440 4.480 152,900 +0.09(+2.05%)
Nov 10, 2003 4.290 4.390 4.290 4.390 217,800 +0.16(+3.78%)
Nov 07, 2003 4.180 4.300 4.180 4.230 77,700 +0.03(+0.71%)
Nov 06, 2003 4.190 4.230 4.180 4.200 147,600 +0.01(+0.24%)
Nov 05, 2003 4.110 4.220 4.160 4.190 111,000 +0.02(+0.48%)
Nov 04, 2003 4.110 4.200 4.110 4.170 155,910 +0.02(+0.48%)
Nov 03, 2003 4.150 4.150 4.080 4.150 87,245 -0.03(-0.72%)
Oct 31, 2003 4.280 4.300 4.090 4.180 134,300 -0.07(-1.65%)
Oct 30, 2003 4.380 4.380 4.250 4.250 191,300 -0.12(-2.75%)
Oct 29, 2003 4.210 4.380 4.210 4.370 135,000 +0.12(+2.82%)
Oct 28, 2003 4.300 4.300 4.240 4.250 133,200 -0.11(-2.52%)
Oct 27, 2003 4.310 4.390 4.260 4.360 118,200 +0.02(+0.46%)
Oct 24, 2003 4.270 4.450 4.270 4.340 204,200 +0.09(+2.12%)
Oct 23, 2003 4.230 4.340 4.210 4.250 260,000 +0.02(+0.47%)
Oct 22, 2003 4.240 4.300 4.200 4.230 281,700 +0.05(+1.20%)
Oct 21, 2003 4.100 4.200 4.050 4.180 170,900 +0.12(+2.96%)
Oct 20, 2003 4.080 4.100 4.070 4.060 130,500 +0.03(+0.74%)
Oct 17, 2003 4.060 4.060 4.000 4.030 120,100 -0.04(-0.98%)
Oct 16, 2003 4.010 4.080 4.000 4.070 188,200 +0.13(+3.30%)
Oct 15, 2003 4.070 4.070 3.900 3.940 54,700 -0.13(-3.19%)
Oct 14, 2003 3.920 4.070 3.920 4.070 220,100 +0.17(+4.36%)
Oct 13, 2003 3.670 3.920 3.650 3.900 128,500 +0.17(+4.56%)
Oct 10, 2003 3.820 3.850 3.730 3.730 73,900 -0.05(-1.32%)
Oct 09, 2003 3.700 3.810 3.660 3.780 158,800 +0.00(+0.00%)
Oct 08, 2003 3.880 3.880 3.740 3.780 144,400 -0.10(-2.58%)
Oct 07, 2003 3.830 3.900 3.830 3.880 109,800 +0.03(+0.78%)
Oct 06, 2003 3.900 3.900 3.750 3.850 124,400 +0.00(+0.00%)
Oct 03, 2003 3.880 3.920 3.550 3.850 336,600 -0.08(-2.04%)
Oct 02, 2003 3.900 3.950 3.850 3.930 84,900 +0.01(+0.26%)
Oct 01, 2003 3.900 3.990 3.840 3.920 160,300 +0.02(+0.51%)
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%)
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.