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 )

0.5099 +0.0375 (+7.94%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 6, 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 30, 2009 2.630 2.670 2.450 2.530 479,925 -0.12(-4.53%)
Oct 29, 2009 2.470 2.650 2.470 2.650 672,343 +0.19(+7.72%)
Oct 28, 2009 2.590 2.650 2.400 2.460 1,069,879 -0.15(-5.75%)
Oct 27, 2009 2.650 2.780 2.550 2.610 598,822 -0.08(-2.97%)
Oct 26, 2009 2.840 2.950 2.560 2.690 1,237,658 -0.12(-4.27%)
Oct 23, 2009 2.870 2.880 2.750 2.810 782,800 -0.15(-5.07%)
Oct 22, 2009 2.930 3.050 2.870 2.960 680,376 -0.06(-1.99%)
Oct 21, 2009 2.990 3.090 2.870 3.020 687,477 +0.07(+2.37%)
Oct 20, 2009 2.908 2.950 2.870 2.950 725,034 -0.17(-5.45%)
Oct 19, 2009 3.090 3.130 3.010 3.120 1,136,194 +0.12(+4.00%)
Oct 16, 2009 2.920 3.000 2.850 3.000 524,984 -0.01(-0.33%)
Oct 15, 2009 2.880 3.010 2.822 3.010 795,575 +0.07(+2.40%)
Oct 14, 2009 3.100 3.110 2.880 2.939 893,944 -0.12(-3.94%)
Oct 13, 2009 3.110 3.140 3.000 3.060 1,005,656 -0.04(-1.29%)
Oct 12, 2009 3.090 3.169 2.960 3.100 962,755 +0.17(+5.80%)
Oct 09, 2009 3.060 3.060 2.800 2.930 799,187 -0.14(-4.56%)
Oct 08, 2009 3.110 3.180 2.880 3.070 1,798,697 +0.07(+2.33%)
Oct 07, 2009 3.000 3.220 2.780 3.000 2,353,189 +0.06(+2.04%)
Oct 06, 2009 2.590 3.010 2.530 2.940 2,897,010 +0.49(+20.00%)
Oct 05, 2009 2.200 2.450 2.200 2.450 615,326 +0.20(+8.89%)
Oct 02, 2009 2.210 2.290 2.120 2.250 530,666 +0.05(+2.27%)
Oct 01, 2009 2.370 2.430 2.190 2.200 604,576 -0.18(-7.56%)
Sep 30, 2009 2.360 2.429 2.250 2.380 774,532 +0.06(+2.59%)
Sep 29, 2009 2.320 2.330 2.280 2.320 320,531 +0.00(+0.00%)
Sep 28, 2009 2.320 2.320 2.250 2.320 496,677 +0.07(+3.11%)
Sep 25, 2009 2.210 2.280 2.110 2.250 651,973 -0.02(-0.88%)
Sep 24, 2009 2.280 2.340 2.210 2.270 487,351 -0.03(-1.30%)
Sep 23, 2009 2.320 2.360 2.240 2.300 772,596 -0.02(-0.86%)
Sep 22, 2009 2.300 2.350 2.230 2.320 1,511,172 +0.18(+8.41%)
Sep 21, 2009 2.190 2.200 2.050 2.140 814,277 -0.09(-4.04%)
Sep 18, 2009 2.170 2.230 2.080 2.230 944,479 +0.12(+5.69%)
Sep 17, 2009 2.300 2.350 2.090 2.110 1,963,600 -0.29(-12.08%)
Sep 16, 2009 2.550 2.550 2.280 2.400 4,150,333 +0.00(+0.00%)
Sep 15, 2009 2.370 2.500 2.260 2.400 851,101 +0.03(+1.27%)
Sep 14, 2009 2.440 2.440 2.250 2.370 493,634 -0.08(-3.27%)
Sep 11, 2009 2.520 2.660 2.400 2.450 750,343 +0.04(+1.66%)
Sep 10, 2009 2.370 2.480 2.360 2.410 355,993 +0.05(+2.12%)
Sep 09, 2009 2.310 2.530 2.300 2.360 532,493 -0.05(-2.07%)
Sep 08, 2009 2.710 2.820 2.370 2.410 868,048 -0.01(-0.41%)
Sep 04, 2009 2.340 2.530 2.250 2.420 654,433 +0.03(+1.26%)
Sep 03, 2009 2.450 2.500 2.250 2.390 1,223,526 +0.06(+2.58%)
Sep 02, 2009 1.800 2.410 1.800 2.330 1,660,758 +0.55(+30.90%)
Sep 01, 2009 1.790 1.870 1.770 1.780 83,014 -0.05(-2.73%)
Aug 31, 2009 1.830 1.840 1.780 1.830 106,113 +0.01(+0.60%)
Aug 28, 2009 1.840 1.850 1.780 1.819 113,991 -0.01(-0.60%)
Aug 27, 2009 1.770 1.830 1.730 1.830 155,924 +0.03(+1.67%)
Aug 26, 2009 1.790 1.800 1.750 1.800 82,358 +0.00(+0.00%)
Aug 25, 2009 1.800 1.850 1.770 1.800 104,195 +0.01(+0.56%)
Aug 24, 2009 1.850 1.850 1.770 1.790 134,064 -0.01(-0.50%)
Aug 21, 2009 1.810 1.850 1.750 1.799 170,666 +0.03(+1.64%)
Aug 20, 2009 1.710 1.780 1.710 1.770 59,405 +0.05(+2.91%)
Aug 19, 2009 1.720 1.780 1.670 1.720 169,527 -0.01(-0.58%)
Aug 18, 2009 1.810 1.820 1.720 1.730 138,688 -0.03(-1.70%)
Aug 17, 2009 1.800 1.820 1.750 1.760 156,431 -0.08(-4.35%)
Aug 14, 2009 1.870 1.870 1.750 1.840 119,345 +0.00(+0.05%)
Aug 13, 2009 1.800 1.860 1.780 1.839 161,509 +0.07(+3.96%)
Aug 12, 2009 1.780 1.810 1.750 1.769 124,396 +0.01(+0.51%)
Aug 11, 2009 1.800 1.840 1.740 1.760 138,462 +0.00(+0.00%)
Aug 10, 2009 1.850 1.850 1.660 1.760 245,736 -0.10(-5.38%)
Aug 07, 2009 1.930 1.940 1.860 1.860 134,219 -0.08(-4.12%)
Aug 06, 2009 1.960 2.000 1.890 1.940 153,283 +0.01(+0.52%)
Aug 05, 2009 1.940 1.950 1.850 1.930 135,328 +0.00(+0.00%)
Aug 04, 2009 1.810 1.990 1.810 1.930 316,221 +0.06(+3.21%)
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.