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 (%)
Oct 31, 2007 6.690 7.200 6.600 7.200 665,300 +0.40(+5.88%)
Oct 30, 2007 6.750 6.800 6.200 6.800 424,300 +0.05(+0.74%)
Oct 29, 2007 6.470 6.840 6.470 6.750 510,700 +0.34(+5.30%)
Oct 26, 2007 5.930 6.640 5.920 6.410 1,142,300 +0.61(+10.52%)
Oct 25, 2007 5.600 5.850 5.500 5.800 470,800 +0.32(+5.84%)
Oct 24, 2007 5.300 5.480 5.190 5.480 376,700 +0.16(+3.01%)
Oct 23, 2007 5.230 5.360 5.100 5.320 299,300 +0.27(+5.35%)
Oct 22, 2007 5.300 5.400 5.050 5.050 350,400 -0.35(-6.48%)
Oct 19, 2007 5.320 5.500 4.850 5.400 707,100 +0.22(+4.25%)
Oct 18, 2007 4.600 5.180 4.600 5.180 702,200 +0.53(+11.40%)
Oct 17, 2007 4.780 4.780 4.400 4.650 219,300 -0.02(-0.43%)
Oct 16, 2007 4.820 4.900 4.560 4.670 326,700 -0.13(-2.71%)
Oct 15, 2007 4.810 4.900 4.700 4.800 303,800 +0.10(+2.13%)
Oct 12, 2007 4.730 4.770 4.500 4.700 204,500 -0.05(-1.05%)
Oct 11, 2007 4.730 4.806 4.510 4.750 382,200 +0.14(+3.04%)
Oct 10, 2007 4.600 4.840 4.520 4.610 324,400 -0.14(-2.95%)
Oct 09, 2007 4.340 4.750 4.340 4.750 198,900 +0.17(+3.71%)
Oct 08, 2007 4.610 4.660 4.400 4.580 260,500 -0.08(-1.72%)
Oct 05, 2007 4.300 4.740 4.280 4.660 300,200 +0.34(+7.87%)
Oct 04, 2007 4.380 4.400 4.250 4.320 228,700 -0.04(-0.92%)
Oct 03, 2007 4.530 4.530 4.330 4.360 178,900 -0.17(-3.75%)
Oct 02, 2007 4.500 4.550 4.350 4.530 236,700 -0.12(-2.58%)
Oct 01, 2007 4.580 4.840 4.500 4.650 220,200 +0.05(+1.09%)
Sep 28, 2007 4.410 4.750 4.410 4.600 325,800 +0.24(+5.50%)
Sep 27, 2007 4.300 4.400 4.220 4.360 248,100 +0.10(+2.35%)
Sep 26, 2007 4.450 4.480 4.210 4.260 234,300 -0.18(-4.05%)
Sep 25, 2007 4.450 4.500 4.400 4.440 181,500 -0.07(-1.55%)
Sep 24, 2007 4.610 4.620 4.430 4.510 519,600 -0.09(-1.96%)
Sep 21, 2007 4.740 4.750 4.530 4.600 249,500 -0.15(-3.16%)
Sep 20, 2007 4.800 4.900 4.700 4.750 356,000 +0.07(+1.50%)
Sep 19, 2007 4.880 4.880 4.530 4.680 319,200 -0.08(-1.68%)
Sep 18, 2007 4.790 4.820 4.600 4.760 258,200 +0.02(+0.42%)
Sep 17, 2007 4.950 4.950 4.700 4.740 204,000 -0.21(-4.24%)
Sep 14, 2007 4.830 4.990 4.710 4.950 215,700 +0.17(+3.56%)
Sep 13, 2007 4.660 4.820 4.650 4.780 179,200 +0.06(+1.20%)
Sep 12, 2007 4.700 4.800 4.620 4.723 216,700 -0.03(-0.56%)
Sep 11, 2007 4.650 4.750 4.520 4.750 204,700 +0.16(+3.49%)
Sep 10, 2007 4.600 4.740 4.340 4.590 246,100 -0.01(-0.22%)
Sep 07, 2007 4.420 4.630 4.320 4.600 370,800 +0.20(+4.55%)
Sep 06, 2007 4.050 4.400 4.050 4.400 403,000 +0.39(+9.73%)
Sep 05, 2007 4.250 4.250 3.990 4.010 194,900 -0.27(-6.31%)
Sep 04, 2007 4.340 4.480 4.280 4.280 115,300 -0.04(-0.93%)
Aug 31, 2007 4.300 4.400 4.250 4.320 117,400 +0.07(+1.65%)
Aug 30, 2007 4.260 4.380 4.150 4.250 115,400 -0.02(-0.47%)
Aug 29, 2007 4.250 4.350 4.070 4.270 171,400 +0.02(+0.47%)
Aug 28, 2007 4.340 4.370 4.170 4.250 160,700 -0.09(-2.07%)
Aug 27, 2007 4.100 4.340 4.050 4.340 157,500 +0.24(+5.85%)
Aug 24, 2007 3.900 4.140 3.900 4.100 247,900 +0.20(+5.13%)
Aug 23, 2007 3.950 4.000 3.850 3.900 293,600 -0.02(-0.51%)
Aug 22, 2007 4.120 4.210 3.870 3.920 241,300 -0.11(-2.73%)
Aug 21, 2007 4.260 4.350 3.940 4.030 166,800 -0.17(-4.05%)
Aug 20, 2007 4.210 4.550 4.030 4.200 279,500 -0.18(-4.11%)
Aug 17, 2007 4.380 5.790 4.200 4.380 134,200 +0.28(+6.83%)
Aug 16, 2007 4.250 4.310 3.870 4.100 499,800 -0.27(-6.18%)
Aug 15, 2007 4.310 4.490 4.250 4.370 176,500 +0.02(+0.46%)
Aug 14, 2007 4.510 4.600 4.250 4.350 197,800 -0.25(-5.43%)
Aug 13, 2007 4.800 4.870 4.580 4.600 146,200 -0.27(-5.54%)
Aug 10, 2007 4.700 4.960 4.530 4.870 203,800 +0.19(+4.06%)
Aug 09, 2007 4.700 4.700 4.520 4.680 215,000 -0.07(-1.47%)
Aug 08, 2007 4.550 4.950 4.550 4.750 254,300 +0.25(+5.56%)
Aug 07, 2007 4.600 4.630 4.418 4.500 152,400 +0.00(+0.00%)
Aug 06, 2007 4.400 4.580 4.260 4.500 160,000 -0.14(-3.02%)
Aug 03, 2007 4.610 4.660 4.570 4.640 121,700 +0.00(+0.00%)
Aug 02, 2007 4.530 4.800 4.530 4.640 145,000 +0.09(+1.98%)
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.