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 (%)
May 30, 2003 3.250 3.280 3.190 3.210 104,500 -0.08(-2.43%)
May 29, 2003 3.210 3.310 3.170 3.290 129,900 +0.08(+2.49%)
May 28, 2003 3.300 3.300 3.050 3.210 350,300 -0.24(-6.96%)
May 27, 2003 3.580 3.680 3.450 3.450 220,700 -0.05(-1.43%)
May 23, 2003 3.480 3.570 3.480 3.500 115,000 -0.01(-0.28%)
May 22, 2003 3.580 3.580 3.500 3.510 148,300 -0.05(-1.40%)
May 21, 2003 3.500 3.590 3.500 3.560 364,700 +0.04(+1.14%)
May 20, 2003 3.610 3.740 3.460 3.520 451,400 -0.03(-0.85%)
May 19, 2003 3.340 3.600 3.310 3.550 221,200 +0.30(+9.23%)
May 16, 2003 3.300 3.300 3.250 3.250 70,000 -0.01(-0.31%)
May 15, 2003 3.340 3.360 3.250 3.260 151,100 -0.05(-1.51%)
May 14, 2003 3.310 3.370 3.290 3.310 95,700 +0.00(+0.00%)
May 13, 2003 3.370 3.370 3.310 3.310 65,000 -0.08(-2.36%)
May 12, 2003 3.390 3.490 3.380 3.390 62,800 +0.02(+0.59%)
May 09, 2003 3.430 3.430 3.330 3.370 43,000 -0.08(-2.32%)
May 08, 2003 3.420 3.480 3.300 3.450 168,200 +0.07(+2.07%)
May 07, 2003 3.450 3.490 3.380 3.380 113,100 -0.05(-1.46%)
May 06, 2003 3.280 3.430 3.280 3.430 170,500 +0.19(+5.86%)
May 05, 2003 3.120 3.300 3.120 3.240 117,400 +0.02(+0.62%)
May 02, 2003 3.280 3.300 3.060 3.220 68,700 -0.06(-1.83%)
May 01, 2003 3.210 3.300 3.180 3.280 90,900 +0.08(+2.50%)
Apr 30, 2003 3.110 3.250 3.100 3.200 82,400 +0.15(+4.92%)
Apr 29, 2003 3.020 3.050 2.960 3.050 75,900 -0.01(-0.33%)
Apr 28, 2003 3.100 3.140 3.010 3.060 114,900 -0.14(-4.38%)
Apr 25, 2003 3.230 3.300 3.100 3.200 86,000 -0.06(-1.84%)
Apr 24, 2003 3.250 3.350 3.240 3.260 62,700 +0.07(+2.19%)
Apr 23, 2003 3.280 3.340 3.150 3.190 94,800 -0.09(-2.74%)
Apr 22, 2003 3.470 3.480 3.280 3.280 111,900 -0.13(-3.81%)
Apr 21, 2003 3.390 3.450 3.230 3.410 201,300 +0.04(+1.19%)
Apr 17, 2003 3.480 3.600 3.340 3.370 121,400 -0.07(-2.03%)
Apr 16, 2003 3.380 3.440 3.310 3.440 67,900 +0.04(+1.18%)
Apr 15, 2003 3.310 3.450 3.310 3.400 37,900 +0.04(+1.19%)
Apr 14, 2003 3.470 3.480 3.350 3.360 98,100 -0.05(-1.47%)
Apr 11, 2003 3.490 3.500 3.400 3.410 49,100 -0.04(-1.16%)
Apr 10, 2003 3.350 3.500 3.300 3.450 118,900 +0.07(+2.07%)
Apr 09, 2003 3.160 3.380 3.160 3.380 67,900 +0.22(+6.96%)
Apr 08, 2003 3.150 3.190 3.150 3.160 49,900 +0.01(+0.32%)
Apr 07, 2003 3.110 3.150 2.960 3.150 124,200 +0.02(+0.64%)
Apr 04, 2003 3.250 3.250 3.100 3.130 114,000 -0.12(-3.69%)
Apr 03, 2003 3.200 3.340 3.110 3.250 47,400 +0.00(+0.00%)
Apr 02, 2003 3.250 3.300 3.100 3.250 80,000 -0.08(-2.40%)
Apr 01, 2003 3.500 3.500 3.300 3.330 163,100 -0.22(-6.20%)
Mar 31, 2003 3.500 3.600 3.430 3.550 177,700 +0.14(+4.11%)
Mar 28, 2003 3.300 3.500 3.290 3.410 115,500 +0.21(+6.56%)
Mar 27, 2003 3.260 3.340 3.110 3.200 149,200 +0.00(+0.00%)
Mar 26, 2003 3.240 3.280 3.180 3.200 66,900 -0.01(-0.31%)
Mar 25, 2003 3.150 3.220 3.060 3.210 178,300 -0.03(-0.93%)
Mar 24, 2003 3.010 3.500 3.010 3.240 170,200 +0.28(+9.46%)
Mar 21, 2003 2.960 3.020 2.830 2.960 110,300 -0.03(-1.00%)
Mar 20, 2003 3.280 3.290 2.900 2.990 136,300 -0.22(-6.85%)
Mar 19, 2003 3.370 3.390 3.210 3.210 47,700 -0.08(-2.43%)
Mar 18, 2003 3.420 3.420 3.270 3.290 85,900 -0.13(-3.80%)
Mar 17, 2003 3.600 3.710 3.250 3.420 171,200 -0.04(-1.16%)
Mar 14, 2003 3.300 3.550 3.260 3.460 159,100 +0.16(+4.85%)
Mar 13, 2003 2.900 3.400 2.800 3.300 311,800 +0.05(+1.54%)
Mar 12, 2003 3.030 3.410 3.020 3.250 165,200 +0.14(+4.50%)
Mar 11, 2003 3.060 3.130 3.040 3.110 121,300 +0.03(+0.97%)
Mar 10, 2003 3.100 3.200 3.020 3.080 185,700 -0.04(-1.28%)
Mar 07, 2003 3.230 3.230 3.000 3.120 209,100 -0.02(-0.64%)
Mar 06, 2003 3.320 3.320 3.010 3.140 362,100 -0.18(-5.42%)
Mar 05, 2003 3.710 3.770 3.250 3.320 358,900 -0.28(-7.78%)
Mar 04, 2003 3.820 3.990 3.580 3.600 262,000 -0.22(-5.76%)
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.