Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vista Gold Corp (NY: VGZ )

0.5039 -0.0156 (-3.00%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 29, 2020 0.8600 0.9125 0.8549 0.9030 698,900 +0.05(+5.92%)
May 28, 2020 0.8600 0.9000 0.8501 0.8525 260,236 -0.02(-2.74%)
May 27, 2020 0.8101 0.8899 0.8040 0.8765 552,471 +0.01(+0.75%)
May 26, 2020 0.8900 0.9000 0.8500 0.8700 452,835 -0.01(-1.56%)
May 22, 2020 0.8500 0.8900 0.8500 0.8838 209,700 +0.02(+2.15%)
May 21, 2020 0.8950 0.8950 0.8350 0.8652 389,098 -0.01(-0.78%)
May 20, 2020 0.9000 0.9000 0.8351 0.8720 509,553 -0.01(-0.91%)
May 19, 2020 0.8300 0.9000 0.8100 0.8800 795,900 +0.07(+8.25%)
May 18, 2020 0.8200 0.8300 0.7800 0.8129 703,063 +0.01(+0.73%)
May 15, 2020 0.7700 0.8116 0.7535 0.8070 699,900 +0.04(+4.81%)
May 14, 2020 0.7400 0.7700 0.7351 0.7700 301,511 +0.03(+3.62%)
May 13, 2020 0.7500 0.7900 0.7204 0.7431 339,641 -0.00(-0.26%)
May 12, 2020 0.7700 0.7900 0.7400 0.7450 338,096 -0.05(-5.70%)
May 11, 2020 0.7900 0.8000 0.7689 0.7900 206,961 -0.01(-0.98%)
May 08, 2020 0.8000 0.8200 0.7800 0.7978 309,100 +0.01(+0.99%)
May 07, 2020 0.7700 0.8000 0.7600 0.7900 408,634 +0.01(+1.28%)
May 06, 2020 0.8000 0.8000 0.7600 0.7800 268,701 -0.02(-2.11%)
May 05, 2020 0.7800 0.8000 0.7700 0.7968 512,734 +0.02(+2.22%)
May 04, 2020 0.7800 0.7967 0.7600 0.7795 290,279 +0.03(+3.73%)
May 01, 2020 0.7410 0.7724 0.7311 0.7515 291,700 -0.02(-3.13%)
Apr 30, 2020 0.8000 0.8000 0.7414 0.7758 446,883 -0.00(-0.54%)
Apr 29, 2020 0.7150 0.7800 0.7150 0.7800 892,263 +0.07(+10.36%)
Apr 28, 2020 0.6900 0.7120 0.6800 0.7068 214,638 +0.01(+1.68%)
Apr 27, 2020 0.7100 0.7100 0.6900 0.6951 195,715 -0.01(-2.10%)
Apr 24, 2020 0.6900 0.7200 0.6800 0.7100 382,500 +0.02(+2.44%)
Apr 23, 2020 0.6799 0.7220 0.6650 0.6931 695,305 +0.05(+7.39%)
Apr 22, 2020 0.6400 0.6489 0.6300 0.6454 306,177 +0.03(+5.51%)
Apr 21, 2020 0.6200 0.6400 0.5902 0.6117 257,293 -0.03(-4.56%)
Apr 20, 2020 0.6300 0.6496 0.6000 0.6409 254,279 +0.02(+3.09%)
Apr 17, 2020 0.6300 0.6495 0.6003 0.6217 391,900 -0.02(-2.49%)
Apr 16, 2020 0.6328 0.6593 0.6003 0.6376 125,931 +0.00(+0.74%)
Apr 15, 2020 0.6200 0.6616 0.6000 0.6329 246,768 -0.02(-2.63%)
Apr 14, 2020 0.6800 0.6949 0.6230 0.6500 456,701 +0.00(+0.25%)
Apr 13, 2020 0.5700 0.6500 0.5633 0.6484 706,526 +0.09(+15.13%)
Apr 09, 2020 0.5400 0.5698 0.5200 0.5632 414,700 +0.06(+12.15%)
Apr 08, 2020 0.4924 0.5100 0.4802 0.5022 103,552 -0.00(-0.52%)
Apr 07, 2020 0.5100 0.5367 0.4900 0.5048 213,208 -0.01(-2.53%)
Apr 06, 2020 0.5000 0.5200 0.4900 0.5179 236,306 +0.04(+7.90%)
Apr 03, 2020 0.5000 0.5100 0.4500 0.4800 271,700 -0.02(-3.19%)
Apr 02, 2020 0.4700 0.5100 0.4700 0.4958 243,761 +0.03(+5.69%)
Apr 01, 2020 0.4700 0.4850 0.4500 0.4691 143,556 +0.00(+0.60%)
Mar 31, 2020 0.4796 0.4799 0.4480 0.4663 292,304 -0.02(-3.90%)
Mar 30, 2020 0.5000 0.5090 0.4700 0.4852 201,422 -0.02(-4.34%)
Mar 27, 2020 0.5400 0.5400 0.5000 0.5072 160,400 -0.03(-5.90%)
Mar 26, 2020 0.5300 0.5800 0.5300 0.5390 281,997 -0.01(-1.86%)
Mar 25, 2020 0.5200 0.5500 0.5000 0.5492 347,694 +0.04(+8.17%)
Mar 24, 2020 0.5200 0.5458 0.5000 0.5077 331,760 +0.07(+15.15%)
Mar 23, 2020 0.4500 0.4800 0.3700 0.4409 478,751 -0.03(-5.39%)
Mar 20, 2020 0.5109 0.5200 0.4600 0.4660 262,300 -0.02(-4.23%)
Mar 19, 2020 0.4738 0.4898 0.4420 0.4866 286,617 +0.03(+5.78%)
Mar 18, 2020 0.4686 0.4990 0.4380 0.4600 485,506 +0.01(+1.84%)
Mar 17, 2020 0.4000 0.4880 0.3983 0.4517 531,670 +0.05(+13.58%)
Mar 16, 2020 0.4000 0.4000 0.3700 0.3977 940,222 +0.03(+6.91%)
Mar 13, 2020 0.4010 0.4676 0.3600 0.3720 1,212,400 -0.06(-13.57%)
Mar 12, 2020 0.5065 0.5300 0.4000 0.4304 756,235 -0.14(-24.49%)
Mar 11, 2020 0.6289 0.6289 0.5600 0.5700 293,463 -0.07(-10.24%)
Mar 10, 2020 0.6200 0.6499 0.6050 0.6350 480,945 +0.03(+4.61%)
Mar 09, 2020 0.6200 0.6500 0.6051 0.6070 444,452 -0.05(-7.54%)
Mar 06, 2020 0.6760 0.6815 0.6006 0.6565 563,100 -0.03(-4.12%)
Mar 05, 2020 0.6900 0.6900 0.6750 0.6847 161,311 -0.01(-0.77%)
Mar 04, 2020 0.6900 0.6900 0.6800 0.6900 175,990 +0.01(+1.47%)
Mar 03, 2020 0.7600 0.7600 0.6700 0.6800 581,111 +0.01(+2.07%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.