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, 2016 0.8940 0.9066 0.8529 0.9050 271,966 +0.03(+2.84%)
Oct 28, 2016 0.8500 0.8900 0.8500 0.8800 406,680 +0.02(+2.33%)
Oct 27, 2016 0.9040 0.9200 0.8600 0.8600 526,272 -0.05(-5.49%)
Oct 26, 2016 0.9480 0.9500 0.9000 0.9100 604,434 -0.03(-3.19%)
Oct 25, 2016 0.9300 0.9500 0.9100 0.9400 726,703 +0.00(+0.12%)
Oct 24, 2016 0.9700 0.9700 0.9001 0.9389 508,209 -0.01(-0.56%)
Oct 21, 2016 0.9500 0.9700 0.9200 0.9442 264,663 -0.01(-1.19%)
Oct 20, 2016 0.9678 0.9893 0.9141 0.9556 487,167 -0.02(-2.49%)
Oct 19, 2016 0.9900 1.000 0.9570 0.9800 755,263 +0.03(+3.46%)
Oct 18, 2016 0.8900 0.9500 0.8818 0.9472 482,674 +0.05(+5.77%)
Oct 17, 2016 0.8800 0.9101 0.8800 0.8955 334,618 +0.01(+0.62%)
Oct 14, 2016 0.9288 0.9288 0.8818 0.8900 241,702 -0.01(-0.56%)
Oct 13, 2016 0.8956 0.9400 0.8810 0.8950 948,121 +0.01(+1.69%)
Oct 12, 2016 0.8500 0.8900 0.8301 0.8801 551,437 +0.03(+3.80%)
Oct 11, 2016 0.8672 0.8900 0.8105 0.8479 682,864 -0.03(-3.11%)
Oct 10, 2016 0.8800 0.8900 0.8616 0.8751 301,162 -0.00(-0.33%)
Oct 07, 2016 0.8790 0.9107 0.8600 0.8780 1,209,296 +0.03(+4.14%)
Oct 06, 2016 0.9000 0.9094 0.8300 0.8431 1,631,687 -0.08(-8.37%)
Oct 05, 2016 0.9800 0.9827 0.9068 0.9201 931,411 -0.04(-4.16%)
Oct 04, 2016 1.000 1.020 0.9324 0.9600 1,547,234 -0.08(-7.69%)
Oct 03, 2016 1.080 1.090 1.010 1.040 680,339 -0.02(-1.89%)
Sep 30, 2016 1.060 1.070 1.030 1.060 468,843 +0.02(+1.92%)
Sep 29, 2016 1.020 1.050 1.010 1.040 206,939 +0.02(+1.96%)
Sep 28, 2016 1.030 1.040 1.010 1.020 440,874 +0.01(+0.99%)
Sep 27, 2016 1.010 1.030 1.000 1.010 505,247 -0.02(-1.94%)
Sep 26, 2016 1.050 1.060 1.020 1.030 382,871 -0.01(-0.96%)
Sep 23, 2016 1.030 1.070 1.020 1.040 439,893 +0.01(+1.27%)
Sep 22, 2016 1.120 1.120 1.010 1.027 1,593,050 -0.06(-5.78%)
Sep 21, 2016 1.030 1.100 1.020 1.090 1,204,510 +0.08(+7.92%)
Sep 20, 2016 1.020 1.050 1.000 1.010 233,041 +0.01(+1.00%)
Sep 19, 2016 1.030 1.030 0.9811 1.000 444,369 +0.00(+0.00%)
Sep 16, 2016 1.000 1.023 0.9900 1.000 375,849 -0.01(-0.99%)
Sep 15, 2016 0.9900 1.020 0.9618 1.010 623,377 +0.03(+3.12%)
Sep 14, 2016 0.9999 1.020 0.9522 0.9794 715,757 -0.01(-0.99%)
Sep 13, 2016 1.010 1.040 0.9626 0.9892 465,346 -0.04(-3.96%)
Sep 12, 2016 1.000 1.040 0.9600 1.030 913,118 +0.02(+1.98%)
Sep 09, 2016 1.070 1.080 0.9897 1.010 1,329,520 -0.07(-6.48%)
Sep 08, 2016 1.070 1.090 1.040 1.080 883,678 +0.03(+2.86%)
Sep 07, 2016 1.100 1.100 1.010 1.050 1,071,085 -0.02(-1.87%)
Sep 06, 2016 1.110 1.130 1.060 1.070 1,835,280 -0.01(-0.92%)
Sep 02, 2016 1.030 1.080 1.080 1.080 1,184,500 +0.11(+11.70%)
Sep 01, 2016 0.8800 0.9900 0.8708 0.9668 1,602,041 +0.06(+6.99%)
Aug 31, 2016 0.9400 1.000 0.8900 0.9036 1,445,041 -0.05(-4.88%)
Aug 30, 2016 1.010 1.040 0.9400 0.9500 920,557 -0.06(-5.94%)
Aug 29, 2016 1.010 1.030 1.000 1.010 558,950 +0.00(+0.00%)
Aug 26, 2016 0.9999 1.040 0.9735 1.010 909,045 +0.03(+3.05%)
Aug 25, 2016 0.9500 1.040 0.9320 0.9801 1,486,521 -0.01(-1.00%)
Aug 24, 2016 1.070 1.090 0.9700 0.9900 1,786,466 -0.08(-7.48%)
Aug 23, 2016 1.080 1.130 1.070 1.070 906,736 -0.01(-0.93%)
Aug 22, 2016 1.090 1.120 1.040 1.080 1,296,738 -0.03(-2.70%)
Aug 19, 2016 1.090 1.120 1.090 1.110 696,688 -0.01(-0.89%)
Aug 18, 2016 1.140 1.140 1.085 1.120 1,106,610 +0.01(+0.90%)
Aug 17, 2016 1.120 1.150 1.060 1.110 1,660,438 -0.01(-0.89%)
Aug 16, 2016 1.100 1.160 1.094 1.120 1,665,944 +0.03(+2.75%)
Aug 15, 2016 1.100 1.110 1.040 1.090 1,073,515 +0.00(+0.00%)
Aug 12, 2016 1.170 1.180 1.060 1.090 1,847,361 -0.05(-4.39%)
Aug 11, 2016 1.200 1.210 1.130 1.140 1,520,791 -0.05(-4.20%)
Aug 10, 2016 1.200 1.230 1.170 1.190 1,794,626 +0.03(+2.59%)
Aug 09, 2016 1.150 1.170 1.110 1.160 1,503,195 +0.03(+2.65%)
Aug 08, 2016 1.190 1.200 1.110 1.130 1,738,583 -0.06(-5.04%)
Aug 05, 2016 1.200 1.230 1.160 1.190 1,926,947 -0.04(-3.25%)
Aug 04, 2016 1.260 1.310 1.220 1.230 2,588,932 -0.03(-2.38%)
Aug 03, 2016 1.280 1.300 1.220 1.260 6,082,029 -0.29(-18.71%)
Aug 02, 2016 1.620 1.720 1.550 1.550 1,755,119 -0.04(-2.52%)
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.