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 (%)
Oct 31, 2008 1.270 1.450 1.200 1.450 120,202 +0.22(+17.89%)
Oct 30, 2008 1.280 1.480 1.090 1.230 166,518 +0.03(+2.50%)
Oct 29, 2008 0.8100 1.300 0.8100 1.200 257,796 +0.35(+41.19%)
Oct 28, 2008 0.8400 0.9800 0.8000 0.8499 114,540 +0.02(+2.42%)
Oct 27, 2008 0.9000 0.9000 0.7700 0.8298 187,809 -0.10(-10.77%)
Oct 24, 2008 0.9400 0.9600 0.7800 0.9300 191,676 -0.07(-6.99%)
Oct 23, 2008 1.040 1.210 0.9300 0.9999 104,244 -0.09(-8.26%)
Oct 22, 2008 1.130 1.200 1.030 1.090 156,242 -0.17(-13.49%)
Oct 21, 2008 1.350 1.370 1.110 1.260 66,979 -0.12(-8.62%)
Oct 20, 2008 1.240 1.390 1.100 1.379 117,262 +0.23(+19.89%)
Oct 17, 2008 1.200 1.350 1.100 1.150 118,997 -0.05(-4.17%)
Oct 16, 2008 1.420 1.440 1.130 1.200 250,251 -0.23(-16.08%)
Oct 15, 2008 1.650 1.670 1.420 1.430 117,016 -0.22(-13.33%)
Oct 14, 2008 1.750 1.820 1.610 1.650 105,742 -0.08(-4.62%)
Oct 13, 2008 1.550 1.740 1.410 1.730 124,044 +0.14(+8.81%)
Oct 10, 2008 1.880 1.880 1.350 1.590 266,116 -0.28(-14.97%)
Oct 09, 2008 1.830 2.080 1.760 1.870 242,553 +0.09(+5.06%)
Oct 08, 2008 1.700 1.890 1.660 1.780 224,941 -0.07(-3.79%)
Oct 07, 2008 1.880 1.950 1.820 1.850 114,711 +0.05(+2.78%)
Oct 06, 2008 1.990 2.010 1.690 1.800 200,701 -0.25(-12.20%)
Oct 03, 2008 1.950 2.210 1.930 2.050 112,103 +0.04(+1.99%)
Oct 02, 2008 2.160 2.330 1.920 2.010 182,659 -0.28(-12.23%)
Oct 01, 2008 2.160 2.510 2.150 2.290 87,965 +0.02(+0.88%)
Sep 30, 2008 2.450 2.690 2.270 2.270 130,520 -0.22(-8.84%)
Sep 29, 2008 2.580 2.700 2.400 2.490 168,133 -0.21(-7.78%)
Sep 26, 2008 3.040 3.050 2.430 2.700 0 -0.20(-6.90%)
Sep 25, 2008 2.910 3.100 2.650 2.900 93,768 +0.05(+1.75%)
Sep 24, 2008 2.940 3.200 2.700 2.850 233,303 +0.00(+0.00%)
Sep 23, 2008 2.720 3.000 2.560 2.850 176,296 -0.10(-3.39%)
Sep 22, 2008 2.090 2.950 2.090 2.950 419,901 +0.90(+43.90%)
Sep 19, 2008 2.130 2.660 2.000 2.050 484,400 -0.23(-10.09%)
Sep 18, 2008 2.630 2.760 2.210 2.280 417,371 -0.16(-6.56%)
Sep 17, 2008 2.080 2.450 1.990 2.440 419,404 +0.41(+20.20%)
Sep 16, 2008 2.270 2.290 1.970 2.030 147,827 -0.20(-8.97%)
Sep 15, 2008 2.370 2.400 2.100 2.230 179,579 +0.07(+3.24%)
Sep 12, 2008 2.000 2.220 1.950 2.160 199,622 +0.16(+8.00%)
Sep 11, 2008 1.980 2.100 1.870 2.000 148,785 +0.04(+2.05%)
Sep 10, 2008 2.120 2.320 1.180 1.960 440,939 -0.31(-13.66%)
Sep 09, 2008 2.700 2.700 2.270 2.270 233,079 -0.47(-17.15%)
Sep 08, 2008 2.910 2.940 2.550 2.740 174,120 -0.20(-6.71%)
Sep 05, 2008 2.910 3.270 2.840 2.937 0 -0.12(-4.02%)
Sep 04, 2008 2.950 3.280 2.900 3.060 110,443 +0.08(+2.68%)
Sep 03, 2008 3.140 3.180 2.950 2.980 136,149 -0.12(-3.87%)
Sep 02, 2008 3.120 3.300 3.100 3.100 118,111 -0.21(-6.34%)
Aug 29, 2008 3.600 3.650 3.310 3.310 81,285 -0.23(-6.50%)
Aug 28, 2008 3.700 3.790 3.440 3.540 108,541 -0.21(-5.60%)
Aug 27, 2008 3.650 3.790 3.600 3.750 96,288 +0.19(+5.33%)
Aug 26, 2008 3.270 3.630 3.270 3.560 96,635 +0.25(+7.56%)
Aug 25, 2008 3.400 3.400 3.220 3.310 38,423 -0.06(-1.78%)
Aug 22, 2008 3.260 3.500 3.250 3.370 68,964 -0.02(-0.59%)
Aug 21, 2008 3.200 3.390 3.200 3.390 119,206 +0.21(+6.60%)
Aug 20, 2008 3.310 3.360 3.100 3.180 165,001 -0.18(-5.35%)
Aug 19, 2008 3.250 3.400 3.250 3.360 100,948 +0.07(+2.12%)
Aug 18, 2008 3.150 3.480 3.010 3.290 210,397 +0.27(+8.94%)
Aug 15, 2008 3.010 3.260 3.000 3.020 0 +0.00(+0.00%)
Aug 14, 2008 3.270 3.270 3.010 3.020 54,445 -0.20(-6.21%)
Aug 13, 2008 2.810 3.260 2.800 3.220 143,069 +0.31(+10.65%)
Aug 12, 2008 2.900 3.050 2.750 2.910 139,688 -0.10(-3.32%)
Aug 11, 2008 3.230 3.250 2.860 3.010 234,466 -0.12(-3.83%)
Aug 08, 2008 3.220 3.380 3.050 3.130 214,733 -0.25(-7.40%)
Aug 07, 2008 3.440 3.680 3.250 3.380 189,915 -0.02(-0.59%)
Aug 06, 2008 3.750 3.750 3.260 3.400 113,644 +0.15(+4.61%)
Aug 05, 2008 3.380 3.540 3.250 3.250 275,341 -0.14(-4.13%)
Aug 04, 2008 3.650 3.900 3.310 3.390 193,578 -0.30(-8.13%)
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.