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 (%)
Dec 31, 2003 4.600 4.610 4.420 4.440 163,600 -0.07(-1.55%)
Dec 30, 2003 4.630 4.650 4.470 4.510 131,700 -0.08(-1.74%)
Dec 29, 2003 4.480 4.590 4.420 4.590 157,900 +0.19(+4.32%)
Dec 26, 2003 4.340 4.400 4.310 4.400 28,500 +0.09(+2.09%)
Dec 24, 2003 4.210 4.330 4.210 4.310 28,300 +0.11(+2.62%)
Dec 23, 2003 4.300 4.300 4.100 4.200 84,200 -0.06(-1.41%)
Dec 22, 2003 4.340 4.350 4.250 4.260 112,600 -0.09(-2.07%)
Dec 19, 2003 4.400 4.400 4.300 4.350 90,700 -0.05(-1.14%)
Dec 18, 2003 4.310 4.400 4.310 4.400 91,700 +0.01(+0.23%)
Dec 17, 2003 4.220 4.390 4.220 4.390 255,300 +0.22(+5.28%)
Dec 16, 2003 4.300 4.300 4.170 4.170 160,900 -0.13(-3.02%)
Dec 15, 2003 3.820 4.300 3.820 4.300 426,600 -0.14(-3.15%)
Dec 12, 2003 4.320 4.500 4.320 4.440 195,900 +0.14(+3.26%)
Dec 11, 2003 4.250 4.390 4.100 4.300 259,100 +0.02(+0.47%)
Dec 10, 2003 4.710 4.710 4.250 4.280 305,600 -0.34(-7.36%)
Dec 09, 2003 4.730 4.730 4.550 4.620 143,200 -0.10(-2.12%)
Dec 08, 2003 4.840 4.840 4.650 4.720 237,800 +0.02(+0.43%)
Dec 05, 2003 4.600 4.780 4.590 4.700 370,500 -0.09(-1.88%)
Dec 04, 2003 4.880 4.880 4.780 4.790 154,600 -0.11(-2.24%)
Dec 03, 2003 4.910 4.910 4.800 4.900 253,100 -0.01(-0.20%)
Dec 02, 2003 5.000 5.080 4.900 4.910 354,800 -0.13(-2.58%)
Dec 01, 2003 5.200 5.260 4.970 5.040 374,700 -0.05(-0.98%)
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%)
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.