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 (%)
Jan 29, 2016 0.2840 0.2968 0.2751 0.2799 64,629 +0.00(+0.57%)
Jan 28, 2016 0.3020 0.3089 0.2739 0.2783 143,516 -0.01(-4.85%)
Jan 27, 2016 0.3090 0.3100 0.2913 0.2925 45,232 -0.00(-1.08%)
Jan 26, 2016 0.2863 0.3090 0.2863 0.2957 72,447 +0.01(+3.68%)
Jan 25, 2016 0.2970 0.2984 0.2800 0.2852 87,511 -0.00(-0.21%)
Jan 22, 2016 0.3074 0.3144 0.2750 0.2858 146,209 -0.01(-3.18%)
Jan 21, 2016 0.3012 0.3074 0.2810 0.2952 34,385 -0.01(-4.77%)
Jan 20, 2016 0.3072 0.3150 0.2840 0.3100 167,949 +0.02(+6.90%)
Jan 19, 2016 0.2890 0.3056 0.2800 0.2900 55,069 +0.01(+3.57%)
Jan 15, 2016 0.2700 0.2800 0.2800 0.2800 59,100 +0.00(+0.00%)
Jan 14, 2016 0.3124 0.3125 0.2760 0.2800 60,772 -0.02(-5.76%)
Jan 13, 2016 0.3197 0.3250 0.2900 0.2971 45,040 -0.01(-3.73%)
Jan 12, 2016 0.3250 0.3250 0.2876 0.3086 104,610 -0.02(-5.05%)
Jan 11, 2016 0.3170 0.3250 0.3050 0.3250 131,859 +0.01(+2.52%)
Jan 08, 2016 0.3060 0.3200 0.3050 0.3170 144,656 +0.01(+2.26%)
Jan 07, 2016 0.3090 0.3234 0.3050 0.3100 115,192 +0.01(+3.33%)
Jan 06, 2016 0.3019 0.3050 0.2900 0.3000 88,515 +0.01(+3.09%)
Jan 05, 2016 0.2850 0.2950 0.2825 0.2910 14,208 -0.00(-1.32%)
Jan 04, 2016 0.2780 0.3050 0.2780 0.2949 50,563 +0.02(+7.08%)
Dec 31, 2015 0.2800 0.2754 0.2754 0.2754 180,200 -0.02(-7.09%)
Dec 30, 2015 0.2900 0.2999 0.2824 0.2964 166,432 -0.00(-1.00%)
Dec 29, 2015 0.3097 0.3097 0.2867 0.2994 85,812 -0.01(-3.42%)
Dec 28, 2015 0.3140 0.3200 0.2800 0.3100 164,300 +0.00(+1.57%)
Dec 24, 2015 0.3100 0.3052 0.3052 0.3052 70,000 -0.00(-1.55%)
Dec 23, 2015 0.3139 0.3139 0.2917 0.3100 72,414 -0.00(-0.06%)
Dec 22, 2015 0.2920 0.3102 0.2734 0.3102 74,953 +0.01(+3.40%)
Dec 21, 2015 0.3010 0.3249 0.2910 0.3000 86,388 +0.01(+3.45%)
Dec 18, 2015 0.2900 0.3090 0.2775 0.2900 108,947 +0.01(+4.50%)
Dec 17, 2015 0.2900 0.2900 0.2758 0.2775 115,251 -0.02(-5.42%)
Dec 16, 2015 0.2780 0.3200 0.2780 0.2934 70,065 +0.02(+5.73%)
Dec 15, 2015 0.2952 0.2952 0.2775 0.2775 26,888 -0.00(-0.11%)
Dec 14, 2015 0.2816 0.3016 0.2775 0.2778 41,249 -0.02(-7.40%)
Dec 11, 2015 0.3000 0.3250 0.3000 0.3000 80,159 +0.00(+0.00%)
Dec 10, 2015 0.3000 0.3100 0.3000 0.3000 80,942 +0.02(+5.78%)
Dec 09, 2015 0.2661 0.3198 0.2661 0.2836 117,510 -0.00(-0.25%)
Dec 08, 2015 0.2662 0.2950 0.2661 0.2843 68,910 -0.01(-4.31%)
Dec 07, 2015 0.2998 0.3100 0.2800 0.2971 129,745 +0.01(+4.25%)
Dec 04, 2015 0.2800 0.2964 0.2660 0.2850 86,399 +0.01(+4.13%)
Dec 03, 2015 0.2800 0.2800 0.2651 0.2737 28,008 +0.00(+1.67%)
Dec 02, 2015 0.2660 0.2769 0.2650 0.2692 28,206 +0.00(+1.58%)
Dec 01, 2015 0.2660 0.2796 0.2650 0.2650 50,780 -0.00(-0.38%)
Nov 30, 2015 0.2800 0.2800 0.2651 0.2660 62,860 -0.01(-3.27%)
Nov 27, 2015 0.2654 0.2795 0.2651 0.2750 8,712 +0.01(+3.70%)
Nov 25, 2015 0.2700 0.2652 0.2652 0.2652 13,600 -0.01(-4.91%)
Nov 24, 2015 0.2875 0.2875 0.2650 0.2789 89,746 +0.01(+4.69%)
Nov 23, 2015 0.2700 0.2800 0.2663 0.2664 11,013 -0.02(-8.14%)
Nov 20, 2015 0.2831 0.2900 0.2755 0.2900 3,038 +0.01(+5.11%)
Nov 19, 2015 0.2699 0.2900 0.2620 0.2759 77,084 +0.01(+2.19%)
Nov 18, 2015 0.2601 0.2700 0.2582 0.2700 35,824 +0.01(+1.89%)
Nov 17, 2015 0.2612 0.2812 0.2607 0.2650 32,263 -0.01(-1.85%)
Nov 16, 2015 0.2989 0.2989 0.2592 0.2700 124,308 -0.01(-3.57%)
Nov 13, 2015 0.2800 0.2888 0.2800 0.2800 41,587 +0.00(+0.00%)
Nov 12, 2015 0.2812 0.2900 0.2800 0.2800 114,689 -0.01(-4.96%)
Nov 11, 2015 0.2900 0.2950 0.2841 0.2946 23,204 +0.01(+2.04%)
Nov 10, 2015 0.2972 0.2989 0.2838 0.2887 13,690 -0.01(-2.14%)
Nov 09, 2015 0.2802 0.2950 0.2802 0.2950 43,205 +0.01(+4.61%)
Nov 06, 2015 0.2969 0.2969 0.2800 0.2820 47,858 -0.01(-2.76%)
Nov 05, 2015 0.2985 0.2985 0.2850 0.2900 22,983 +0.00(+0.00%)
Nov 04, 2015 0.2900 0.2937 0.2856 0.2900 23,896 -0.01(-3.30%)
Nov 03, 2015 0.2800 0.3019 0.2800 0.2999 80,698 +0.01(+2.53%)
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.