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 (%)
Nov 29, 2019 0.5590 0.6100 0.5550 0.6020 132,600 +0.06(+10.58%)
Nov 27, 2019 0.5450 0.5600 0.5210 0.5444 308,900 -0.01(-2.54%)
Nov 26, 2019 0.5335 0.5600 0.5335 0.5586 288,117 +0.01(+1.14%)
Nov 25, 2019 0.5900 0.5900 0.5500 0.5523 528,998 -0.04(-6.58%)
Nov 22, 2019 0.6040 0.6247 0.5901 0.5912 64,400 -0.01(-1.86%)
Nov 21, 2019 0.6200 0.6202 0.6000 0.6024 116,543 -0.02(-2.84%)
Nov 20, 2019 0.6211 0.6399 0.6100 0.6200 66,325 -0.01(-1.04%)
Nov 19, 2019 0.6000 0.6300 0.6000 0.6265 104,205 +0.02(+2.96%)
Nov 18, 2019 0.6361 0.6450 0.6085 0.6085 162,963 -0.03(-4.35%)
Nov 15, 2019 0.6700 0.6710 0.6300 0.6362 113,900 -0.03(-4.60%)
Nov 14, 2019 0.6900 0.6900 0.6601 0.6669 105,773 -0.01(-1.93%)
Nov 13, 2019 0.6500 0.6900 0.6400 0.6800 154,303 +0.03(+4.53%)
Nov 12, 2019 0.6900 0.6900 0.6401 0.6505 203,698 -0.02(-3.17%)
Nov 11, 2019 0.6950 0.6962 0.6500 0.6718 267,972 -0.02(-3.53%)
Nov 08, 2019 0.7100 0.7100 0.6801 0.6964 164,600 -0.01(-2.08%)
Nov 07, 2019 0.7386 0.7390 0.7020 0.7112 120,727 -0.03(-3.89%)
Nov 06, 2019 0.7300 0.7500 0.7300 0.7400 125,938 +0.01(+1.43%)
Nov 05, 2019 0.7600 0.7600 0.7140 0.7296 227,069 -0.02(-2.68%)
Nov 04, 2019 0.7500 0.7600 0.7424 0.7497 73,273 -0.00(-0.04%)
Nov 01, 2019 0.7600 0.7699 0.7327 0.7500 147,400 -0.01(-1.32%)
Oct 31, 2019 0.7715 0.7715 0.7500 0.7600 117,726 -0.00(-0.14%)
Oct 30, 2019 0.7730 0.7786 0.7600 0.7611 131,007 -0.02(-2.06%)
Oct 29, 2019 0.7800 0.7800 0.7730 0.7771 52,994 +0.00(+0.27%)
Oct 28, 2019 0.7800 0.7800 0.7700 0.7750 62,916 -0.01(-0.64%)
Oct 25, 2019 0.7844 0.7900 0.7784 0.7800 156,700 -0.01(-1.13%)
Oct 24, 2019 0.7800 0.7900 0.7800 0.7889 96,086 +0.01(+0.96%)
Oct 23, 2019 0.7838 0.7957 0.7800 0.7814 40,385 +0.00(+0.31%)
Oct 22, 2019 0.7700 0.7904 0.7700 0.7790 58,933 -0.00(-0.51%)
Oct 21, 2019 0.8200 0.8200 0.7781 0.7830 88,049 -0.02(-3.08%)
Oct 18, 2019 0.8079 0.8079 0.7931 0.8079 43,000 +0.00(+0.01%)
Oct 17, 2019 0.7800 0.8150 0.7838 0.8078 78,355 +0.02(+2.96%)
Oct 16, 2019 0.7900 0.7930 0.7701 0.7846 133,811 -0.02(-1.91%)
Oct 15, 2019 0.7725 0.7999 0.7700 0.7999 136,543 +0.02(+2.55%)
Oct 14, 2019 0.7700 0.7951 0.7700 0.7800 42,230 -0.00(-0.55%)
Oct 11, 2019 0.8000 0.8000 0.7700 0.7843 125,300 -0.02(-2.78%)
Oct 10, 2019 0.8110 0.8150 0.8000 0.8067 59,474 +0.00(+0.11%)
Oct 09, 2019 0.8209 0.8497 0.8002 0.8058 91,293 -0.02(-1.85%)
Oct 08, 2019 0.8200 0.8397 0.8100 0.8210 179,289 +0.00(+0.24%)
Oct 07, 2019 0.8250 0.8252 0.8100 0.8190 204,994 -0.01(-0.73%)
Oct 04, 2019 0.8200 0.8400 0.8151 0.8250 81,800 -0.01(-0.60%)
Oct 03, 2019 0.7800 0.8488 0.7800 0.8300 430,125 +0.02(+2.70%)
Oct 02, 2019 0.8180 0.8300 0.8000 0.8082 167,455 +0.01(+0.69%)
Oct 01, 2019 0.7255 0.8470 0.7255 0.8027 264,452 +0.04(+5.66%)
Sep 30, 2019 0.7564 0.7600 0.6568 0.7597 461,762 -0.01(-1.32%)
Sep 27, 2019 0.8100 0.8100 0.7699 0.7699 193,400 -0.02(-2.23%)
Sep 26, 2019 0.8348 0.8555 0.7800 0.7875 335,182 -0.05(-5.45%)
Sep 25, 2019 0.8700 0.8700 0.8224 0.8329 200,579 -0.03(-3.84%)
Sep 24, 2019 0.8400 0.8798 0.8340 0.8662 309,966 +0.02(+2.46%)
Sep 23, 2019 0.8800 0.8849 0.8376 0.8454 254,522 -0.01(-0.82%)
Sep 20, 2019 0.8310 0.8568 0.8100 0.8524 125,300 +0.02(+2.70%)
Sep 19, 2019 0.8500 0.8500 0.8200 0.8300 147,630 -0.03(-3.30%)
Sep 18, 2019 0.8649 0.8850 0.8100 0.8583 224,674 -0.00(-0.50%)
Sep 17, 2019 0.8549 0.8640 0.8348 0.8626 87,298 +0.03(+3.12%)
Sep 16, 2019 0.8325 0.8500 0.8325 0.8365 112,121 -0.00(-0.30%)
Sep 13, 2019 0.8600 0.8617 0.8300 0.8390 172,100 -0.01(-1.36%)
Sep 12, 2019 0.8900 0.9084 0.8506 0.8506 136,223 -0.03(-3.30%)
Sep 11, 2019 0.8890 0.9044 0.8606 0.8796 171,289 -0.01(-1.06%)
Sep 10, 2019 0.8600 0.9400 0.8600 0.8890 192,477 +0.02(+2.79%)
Sep 09, 2019 0.8900 0.9300 0.8500 0.8649 361,766 -0.03(-3.18%)
Sep 06, 2019 0.9292 0.9865 0.8800 0.8933 550,400 -0.03(-3.46%)
Sep 05, 2019 0.9500 0.9589 0.9004 0.9253 344,947 -0.04(-3.86%)
Sep 04, 2019 1.000 1.000 0.9610 0.9625 169,010 -0.03(-3.25%)
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.