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: 4:10 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 (%)
Nov 30, 2004 4.720 4.740 4.510 4.570 85,500 -0.13(-2.77%)
Nov 29, 2004 4.650 4.750 4.600 4.700 112,400 +0.10(+2.17%)
Nov 26, 2004 4.560 4.630 4.550 4.600 86,000 +0.03(+0.66%)
Nov 24, 2004 4.500 4.600 4.480 4.570 58,500 +0.09(+2.01%)
Nov 23, 2004 4.700 4.700 4.410 4.480 144,000 -0.22(-4.68%)
Nov 22, 2004 4.750 4.790 4.660 4.700 152,400 -0.01(-0.21%)
Nov 19, 2004 4.370 4.850 4.370 4.710 412,600 +0.35(+8.03%)
Nov 18, 2004 4.300 4.400 4.240 4.360 98,300 +0.01(+0.23%)
Nov 17, 2004 4.340 4.440 4.320 4.350 134,900 +0.06(+1.40%)
Nov 16, 2004 4.200 4.300 4.200 4.290 108,200 +0.11(+2.63%)
Nov 15, 2004 4.290 4.340 4.180 4.180 232,800 -0.07(-1.65%)
Nov 12, 2004 4.150 4.290 4.120 4.250 373,900 +0.10(+2.41%)
Nov 11, 2004 4.150 4.200 4.080 4.150 67,300 +0.00(+0.00%)
Nov 10, 2004 4.200 4.200 4.080 4.150 67,200 -0.03(-0.72%)
Nov 09, 2004 4.190 4.200 4.100 4.180 156,400 -0.01(-0.24%)
Nov 08, 2004 4.160 4.220 4.120 4.190 97,200 +0.01(+0.24%)
Nov 05, 2004 4.060 4.280 4.050 4.180 64,700 +0.14(+3.47%)
Nov 04, 2004 4.000 4.200 4.000 4.040 127,800 +0.14(+3.59%)
Nov 03, 2004 3.950 4.000 3.900 3.900 69,600 +0.09(+2.36%)
Nov 02, 2004 3.950 4.160 3.750 3.810 166,000 -0.16(-4.03%)
Nov 01, 2004 4.020 4.100 3.850 3.970 121,500 -0.03(-0.75%)
Oct 29, 2004 4.040 4.180 4.000 4.000 92,100 -0.02(-0.50%)
Oct 28, 2004 4.050 4.120 4.000 4.020 97,100 -0.08(-1.95%)
Oct 27, 2004 4.180 4.190 4.080 4.100 55,400 -0.06(-1.44%)
Oct 26, 2004 4.160 4.200 4.110 4.160 81,900 -0.03(-0.72%)
Oct 25, 2004 4.300 4.390 4.150 4.190 233,700 -0.10(-2.33%)
Oct 22, 2004 4.330 4.330 4.200 4.290 88,400 -0.04(-0.92%)
Oct 21, 2004 4.320 4.350 4.265 4.330 74,900 +0.02(+0.46%)
Oct 20, 2004 4.210 4.350 4.210 4.310 134,600 +0.20(+4.87%)
Oct 19, 2004 4.150 4.230 4.110 4.110 49,000 +0.06(+1.48%)
Oct 18, 2004 4.250 4.290 4.050 4.050 74,900 -0.16(-3.80%)
Oct 15, 2004 4.180 4.290 4.180 4.210 126,300 +0.05(+1.20%)
Oct 14, 2004 4.210 4.210 4.130 4.160 67,600 -0.02(-0.48%)
Oct 13, 2004 4.100 4.200 4.050 4.180 157,700 -0.01(-0.24%)
Oct 12, 2004 4.150 4.260 4.070 4.190 84,900 -0.16(-3.68%)
Oct 11, 2004 4.460 4.460 4.280 4.350 94,600 -0.11(-2.47%)
Oct 08, 2004 4.480 4.530 4.420 4.460 192,400 +0.04(+0.90%)
Oct 07, 2004 4.480 4.480 4.320 4.420 96,400 -0.06(-1.34%)
Oct 06, 2004 4.460 4.490 4.360 4.480 99,800 +0.00(+0.00%)
Oct 05, 2004 4.210 4.500 4.210 4.480 180,300 +0.29(+6.92%)
Oct 04, 2004 4.150 4.200 4.000 4.190 158,100 -0.02(-0.48%)
Oct 01, 2004 4.290 4.310 4.180 4.210 112,900 -0.12(-2.77%)
Sep 30, 2004 4.000 4.360 4.000 4.330 316,600 +0.36(+9.07%)
Sep 29, 2004 4.040 4.050 3.910 3.970 77,400 -0.06(-1.49%)
Sep 28, 2004 3.950 4.040 3.910 4.030 119,500 +0.13(+3.33%)
Sep 27, 2004 4.000 4.000 3.870 3.900 80,500 -0.09(-2.26%)
Sep 24, 2004 4.080 4.080 3.900 3.990 46,100 -0.07(-1.72%)
Sep 23, 2004 4.020 4.150 4.000 4.060 144,500 +0.06(+1.50%)
Sep 22, 2004 4.000 4.070 3.940 4.000 129,400 +0.00(+0.00%)
Sep 21, 2004 3.900 4.000 3.880 4.000 70,800 +0.15(+3.90%)
Sep 20, 2004 3.850 3.880 3.820 3.850 10,700 -0.04(-1.03%)
Sep 17, 2004 3.800 3.890 3.750 3.890 27,400 +0.09(+2.37%)
Sep 16, 2004 3.820 3.930 3.800 3.800 15,500 +0.03(+0.80%)
Sep 15, 2004 3.800 3.850 3.760 3.770 14,600 -0.11(-2.84%)
Sep 14, 2004 3.870 3.940 3.800 3.880 86,400 +0.01(+0.26%)
Sep 13, 2004 3.800 3.900 3.790 3.870 48,000 +0.07(+1.84%)
Sep 10, 2004 3.780 3.900 3.780 3.800 38,000 +0.03(+0.80%)
Sep 09, 2004 3.700 3.770 3.650 3.770 44,500 +0.04(+1.07%)
Sep 08, 2004 3.700 3.790 3.650 3.730 32,000 -0.05(-1.32%)
Sep 07, 2004 3.800 3.800 3.600 3.780 75,800 -0.06(-1.56%)
Sep 03, 2004 3.850 3.850 3.780 3.840 57,400 +0.00(+0.00%)
Sep 02, 2004 3.940 3.940 3.830 3.840 20,500 -0.10(-2.54%)
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.