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 )

0.4730 -0.0309 (-6.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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, 2023 0.3640 0.3700 0.3402 0.3694 334,290 +0.01(+2.90%)
Oct 30, 2023 0.3620 0.3650 0.3530 0.3590 65,231 -0.01(-1.37%)
Oct 27, 2023 0.3519 0.3798 0.3402 0.3640 324,521 +0.01(+3.12%)
Oct 26, 2023 0.3600 0.3600 0.3410 0.3530 131,679 +0.00(+0.86%)
Oct 25, 2023 0.3700 0.3800 0.3500 0.3500 226,819 -0.02(-5.41%)
Oct 24, 2023 0.3800 0.4002 0.3699 0.3700 271,258 -0.01(-2.63%)
Oct 23, 2023 0.3690 0.4054 0.3602 0.3800 244,977 +0.02(+4.40%)
Oct 20, 2023 0.3650 0.3700 0.3580 0.3640 315,135 +0.00(+1.11%)
Oct 19, 2023 0.3825 0.3900 0.3500 0.3600 451,851 -0.02(-5.34%)
Oct 18, 2023 0.3900 0.3900 0.3800 0.3803 113,188 -0.01(-2.46%)
Oct 17, 2023 0.3550 0.3900 0.3550 0.3899 206,780 +0.02(+6.82%)
Oct 16, 2023 0.3780 0.3800 0.3610 0.3650 389,396 -0.01(-1.38%)
Oct 13, 2023 0.3711 0.3790 0.3650 0.3701 753,168 +0.00(+0.00%)
Oct 12, 2023 0.3828 0.3897 0.3651 0.3701 296,841 -0.02(-4.04%)
Oct 11, 2023 0.3860 0.3900 0.3815 0.3857 189,627 -0.00(-0.80%)
Oct 10, 2023 0.3870 0.3900 0.3791 0.3888 101,154 +0.00(+0.44%)
Oct 09, 2023 0.3831 0.3899 0.3762 0.3871 43,701 +0.01(+3.20%)
Oct 06, 2023 0.3800 0.3989 0.3705 0.3751 260,206 -0.00(-1.26%)
Oct 05, 2023 0.4080 0.4085 0.3750 0.3799 235,637 -0.01(-2.34%)
Oct 04, 2023 0.4010 0.4090 0.3875 0.3890 111,772 -0.02(-3.93%)
Oct 03, 2023 0.4000 0.4121 0.3902 0.4049 144,313 +0.00(+0.37%)
Oct 02, 2023 0.4109 0.4299 0.3920 0.4034 162,815 -0.03(-6.19%)
Sep 29, 2023 0.4300 0.4469 0.3900 0.4300 274,968 -0.00(-0.02%)
Sep 28, 2023 0.4200 0.4340 0.4185 0.4301 89,216 +0.00(+0.77%)
Sep 27, 2023 0.4288 0.4300 0.3800 0.4268 657,041 -0.01(-1.27%)
Sep 26, 2023 0.4390 0.4503 0.4270 0.4323 132,928 +0.01(+2.44%)
Sep 25, 2023 0.4450 0.4503 0.4214 0.4220 84,771 -0.00(-0.50%)
Sep 22, 2023 0.4400 0.4500 0.4241 0.4241 163,570 -0.00(-1.00%)
Sep 21, 2023 0.4560 0.4560 0.4284 0.4284 210,255 -0.03(-6.81%)
Sep 20, 2023 0.4639 0.4770 0.4500 0.4597 112,916 +0.01(+2.16%)
Sep 19, 2023 0.4600 0.4655 0.4480 0.4500 73,735 -0.02(-3.23%)
Sep 18, 2023 0.4644 0.4768 0.4500 0.4650 130,737 -0.00(-0.51%)
Sep 15, 2023 0.4750 0.4770 0.4600 0.4674 95,553 -0.01(-1.18%)
Sep 14, 2023 0.4520 0.4769 0.4520 0.4730 69,827 +0.02(+3.61%)
Sep 13, 2023 0.4725 0.4770 0.4550 0.4565 49,663 +0.00(+0.18%)
Sep 12, 2023 0.4570 0.4650 0.4500 0.4557 98,226 -0.01(-2.29%)
Sep 11, 2023 0.4770 0.4770 0.4570 0.4664 71,519 -0.01(-1.60%)
Sep 08, 2023 0.4665 0.4760 0.4570 0.4740 78,267 +0.01(+1.74%)
Sep 07, 2023 0.4460 0.4670 0.4451 0.4659 107,238 +0.01(+1.33%)
Sep 06, 2023 0.4750 0.4769 0.4480 0.4598 273,146 -0.01(-3.14%)
Sep 05, 2023 0.4825 0.4969 0.4500 0.4747 98,763 -0.02(-3.91%)
Sep 01, 2023 0.5010 0.5092 0.4800 0.4940 121,070 +0.01(+1.44%)
Aug 31, 2023 0.5190 0.5200 0.4600 0.4870 208,342 -0.01(-2.60%)
Aug 30, 2023 0.5070 0.5200 0.4940 0.5000 163,695 -0.02(-2.91%)
Aug 29, 2023 0.5100 0.5150 0.4992 0.5150 131,001 +0.01(+1.20%)
Aug 28, 2023 0.5000 0.5098 0.4978 0.5089 126,442 +0.01(+1.58%)
Aug 25, 2023 0.4850 0.5010 0.4810 0.5010 176,889 +0.01(+2.68%)
Aug 24, 2023 0.4850 0.4962 0.4850 0.4879 70,303 -0.00(-0.69%)
Aug 23, 2023 0.4700 0.4975 0.4700 0.4913 136,206 +0.03(+5.88%)
Aug 22, 2023 0.4700 0.4700 0.4500 0.4640 217,370 +0.00(+0.09%)
Aug 21, 2023 0.4700 0.4700 0.4600 0.4636 150,318 -0.01(-1.19%)
Aug 18, 2023 0.4720 0.4929 0.4650 0.4692 94,367 -0.01(-1.66%)
Aug 17, 2023 0.5000 0.5000 0.4705 0.4771 104,473 -0.00(-0.91%)
Aug 16, 2023 0.4804 0.4945 0.4800 0.4815 120,405 +0.00(+0.25%)
Aug 15, 2023 0.4822 0.4911 0.4800 0.4803 120,196 -0.00(-0.83%)
Aug 14, 2023 0.4980 0.4980 0.4800 0.4843 47,368 -0.01(-1.98%)
Aug 11, 2023 0.4800 0.4942 0.4800 0.4941 104,165 +0.01(+1.58%)
Aug 10, 2023 0.4800 0.4879 0.4800 0.4864 69,172 +0.01(+1.33%)
Aug 09, 2023 0.4800 0.4877 0.4800 0.4800 137,832 -0.01(-2.02%)
Aug 08, 2023 0.5000 0.5050 0.4871 0.4899 83,741 -0.01(-2.02%)
Aug 07, 2023 0.5000 0.5097 0.4950 0.5000 52,758 -0.01(-1.92%)
Aug 04, 2023 0.5100 0.5110 0.5000 0.5098 174,612 +0.00(+0.35%)
Aug 03, 2023 0.5200 0.5200 0.4950 0.5080 189,391 -0.00(-0.37%)
Aug 02, 2023 0.5100 0.5200 0.5000 0.5099 126,943 +0.00(+0.00%)
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.