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 )

0.5100 +0.0376 (+7.96%)
Streaming Delayed Price Updated: 1:34 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 31, 2011 3.780 3.780 3.590 3.610 429,355 -0.20(-5.25%)
Oct 28, 2011 3.780 3.900 3.750 3.810 580,036 +0.01(+0.26%)
Oct 27, 2011 3.800 3.820 3.700 3.800 895,486 +0.12(+3.26%)
Oct 26, 2011 3.570 3.740 3.490 3.680 823,672 +0.15(+4.25%)
Oct 25, 2011 3.380 3.580 3.260 3.530 809,281 +0.17(+5.06%)
Oct 24, 2011 3.200 3.360 3.173 3.360 627,619 +0.21(+6.67%)
Oct 21, 2011 3.090 3.210 3.080 3.150 390,418 +0.08(+2.61%)
Oct 20, 2011 3.100 3.180 3.020 3.070 623,745 -0.03(-0.97%)
Oct 19, 2011 3.370 3.390 3.090 3.100 719,196 -0.28(-8.28%)
Oct 18, 2011 3.350 3.390 3.200 3.380 756,262 -0.01(-0.29%)
Oct 17, 2011 3.500 3.590 3.380 3.390 375,791 -0.16(-4.51%)
Oct 14, 2011 3.550 3.560 3.440 3.550 484,959 +0.14(+4.11%)
Oct 13, 2011 3.520 3.530 3.310 3.410 680,548 -0.17(-4.75%)
Oct 12, 2011 3.560 3.620 3.500 3.580 460,904 +0.01(+0.28%)
Oct 11, 2011 3.620 3.630 3.470 3.570 571,139 +0.01(+0.28%)
Oct 10, 2011 3.500 3.590 3.390 3.560 482,467 +0.14(+4.09%)
Oct 07, 2011 3.580 3.630 3.350 3.420 714,044 -0.10(-2.84%)
Oct 06, 2011 3.482 3.610 3.420 3.520 1,003,290 +0.12(+3.53%)
Oct 05, 2011 3.370 3.410 3.170 3.400 584,268 +0.20(+6.25%)
Oct 04, 2011 3.210 3.230 3.020 3.200 1,316,463 +0.04(+1.27%)
Oct 03, 2011 3.400 3.400 3.160 3.160 1,371,823 -0.18(-5.39%)
Sep 30, 2011 3.340 3.430 3.300 3.340 672,378 -0.04(-1.18%)
Sep 29, 2011 3.460 3.460 3.260 3.380 947,897 +0.09(+2.74%)
Sep 28, 2011 3.660 3.660 3.270 3.290 1,303,944 -0.30(-8.36%)
Sep 27, 2011 3.550 3.690 3.480 3.590 1,663,145 +0.17(+4.97%)
Sep 26, 2011 3.430 3.490 3.220 3.420 1,219,704 -0.03(-0.87%)
Sep 23, 2011 3.510 3.560 3.300 3.450 1,448,842 -0.10(-2.82%)
Sep 22, 2011 3.710 3.800 3.500 3.550 1,530,876 -0.34(-8.74%)
Sep 21, 2011 3.870 4.120 3.830 3.890 1,345,229 +0.04(+1.04%)
Sep 20, 2011 3.820 4.080 3.780 3.850 1,325,307 +0.05(+1.32%)
Sep 19, 2011 4.350 4.360 3.740 3.800 2,433,130 -0.47(-11.01%)
Sep 16, 2011 4.290 4.395 4.200 4.270 6,122,830 -0.07(-1.61%)
Sep 15, 2011 4.430 4.440 4.130 4.340 2,126,035 -0.20(-4.41%)
Sep 14, 2011 4.560 4.590 4.330 4.540 2,068,940 -0.01(-0.22%)
Sep 13, 2011 4.420 4.570 4.070 4.550 2,134,192 +0.14(+3.17%)
Sep 12, 2011 3.800 4.460 3.770 4.410 3,297,302 +0.71(+19.19%)
Sep 09, 2011 3.780 3.900 3.600 3.700 986,163 -0.08(-2.12%)
Sep 08, 2011 3.990 4.110 3.770 3.780 1,066,569 -0.22(-5.50%)
Sep 07, 2011 3.860 4.000 3.770 4.000 1,450,532 -0.01(-0.25%)
Sep 06, 2011 3.570 4.030 3.500 4.010 1,802,765 +0.43(+12.01%)
Sep 02, 2011 3.590 3.590 3.440 3.580 896,758 +0.08(+2.29%)
Sep 01, 2011 3.450 3.550 3.360 3.500 1,012,165 +0.09(+2.64%)
Aug 31, 2011 3.310 3.440 3.260 3.410 912,960 +0.10(+3.02%)
Aug 30, 2011 3.260 3.360 3.230 3.310 676,720 +0.08(+2.48%)
Aug 29, 2011 3.270 3.270 3.110 3.230 506,124 -0.03(-0.92%)
Aug 26, 2011 3.130 3.260 3.070 3.260 460,816 +0.08(+2.52%)
Aug 25, 2011 3.090 3.220 3.030 3.180 410,397 +0.09(+2.91%)
Aug 24, 2011 3.210 3.250 2.950 3.090 746,871 -0.20(-6.08%)
Aug 23, 2011 3.320 3.370 3.170 3.290 810,451 -0.03(-0.90%)
Aug 22, 2011 3.150 3.340 3.140 3.320 1,071,356 +0.18(+5.73%)
Aug 19, 2011 3.030 3.300 3.030 3.140 682,013 +0.15(+5.02%)
Aug 18, 2011 3.180 3.210 2.960 2.990 717,783 -0.13(-4.17%)
Aug 17, 2011 3.080 3.250 3.050 3.120 468,667 +0.00(+0.00%)
Aug 16, 2011 3.240 3.280 3.100 3.120 464,903 -0.15(-4.59%)
Aug 15, 2011 3.260 3.280 3.171 3.270 337,445 +0.03(+0.93%)
Aug 12, 2011 3.160 3.250 3.050 3.240 625,227 +0.09(+2.86%)
Aug 11, 2011 2.920 3.190 2.880 3.150 1,165,135 +0.33(+11.70%)
Aug 10, 2011 3.000 3.020 2.790 2.820 650,138 -0.12(-4.08%)
Aug 09, 2011 2.900 2.940 2.590 2.940 813,677 +0.24(+8.89%)
Aug 08, 2011 2.840 3.060 2.700 2.700 760,633 -0.10(-3.57%)
Aug 05, 2011 2.840 3.050 2.600 2.800 463,213 -0.10(-3.45%)
Aug 04, 2011 3.240 3.300 2.860 2.900 817,320 -0.36(-11.04%)
Aug 03, 2011 3.260 3.340 3.210 3.260 339,036 +0.07(+2.19%)
Aug 02, 2011 3.130 3.270 3.130 3.190 355,592 +0.04(+1.27%)
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.