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 (%)
Dec 31, 2009 2.450 2.450 2.450 2.450 150,100 +0.06(+2.51%)
Dec 30, 2009 2.450 2.450 2.360 2.390 356,357 -0.06(-2.45%)
Dec 29, 2009 2.400 2.520 2.380 2.450 362,558 -0.02(-0.81%)
Dec 28, 2009 2.610 2.610 2.450 2.470 469,574 -0.13(-5.00%)
Dec 24, 2009 2.560 2.600 2.500 2.600 238,675 +0.08(+3.17%)
Dec 23, 2009 2.420 2.570 2.370 2.520 726,954 +0.05(+2.02%)
Dec 22, 2009 2.390 2.470 2.330 2.470 584,953 +0.04(+1.64%)
Dec 21, 2009 2.370 2.440 2.350 2.430 490,114 +0.08(+3.41%)
Dec 18, 2009 2.420 2.470 2.340 2.350 1,269,078 -0.10(-4.08%)
Dec 17, 2009 2.550 2.550 2.350 2.450 1,069,512 -0.11(-4.30%)
Dec 16, 2009 2.610 2.650 2.550 2.560 543,059 -0.02(-0.78%)
Dec 15, 2009 2.540 2.650 2.500 2.580 713,306 +0.01(+0.39%)
Dec 14, 2009 2.570 2.600 2.560 2.570 471,104 -0.02(-0.77%)
Dec 11, 2009 2.600 2.670 2.520 2.590 611,545 -0.01(-0.35%)
Dec 10, 2009 2.680 2.740 2.580 2.599 734,599 -0.05(-1.92%)
Dec 09, 2009 2.790 2.810 2.630 2.650 903,718 -0.09(-3.28%)
Dec 08, 2009 2.800 2.900 2.730 2.740 763,465 -0.07(-2.49%)
Dec 07, 2009 2.760 2.950 2.650 2.810 1,054,755 +0.01(+0.36%)
Dec 04, 2009 2.940 2.950 2.710 2.800 1,306,011 -0.14(-4.76%)
Dec 03, 2009 3.150 3.150 2.920 2.940 948,173 -0.16(-5.16%)
Dec 02, 2009 3.350 3.380 3.100 3.100 1,221,028 -0.12(-3.73%)
Dec 01, 2009 3.290 3.300 3.120 3.220 765,875 +0.15(+4.89%)
Nov 30, 2009 2.960 3.090 2.960 3.070 675,659 +0.10(+3.37%)
Nov 27, 2009 2.900 3.170 2.840 2.970 997,448 -0.31(-9.45%)
Nov 25, 2009 3.150 3.280 3.125 3.280 831,923 +0.18(+5.81%)
Nov 24, 2009 3.000 3.100 3.000 3.100 539,221 +0.07(+2.31%)
Nov 23, 2009 3.040 3.150 2.990 3.030 809,850 +0.05(+1.68%)
Nov 20, 2009 2.880 2.990 2.800 2.980 392,326 +0.09(+3.11%)
Nov 19, 2009 2.840 2.890 2.730 2.890 453,084 +0.01(+0.35%)
Nov 18, 2009 2.860 2.940 2.830 2.880 614,806 +0.00(+0.00%)
Nov 17, 2009 2.720 2.890 2.700 2.880 551,612 +0.07(+2.49%)
Nov 16, 2009 2.800 2.860 2.770 2.810 886,659 +0.07(+2.55%)
Nov 13, 2009 2.700 2.770 2.650 2.740 507,541 +0.05(+1.86%)
Nov 12, 2009 2.650 2.760 2.570 2.690 463,926 -0.01(-0.37%)
Nov 11, 2009 2.890 2.900 2.650 2.700 552,182 -0.02(-0.74%)
Nov 10, 2009 2.690 2.720 2.550 2.720 815,841 +0.01(+0.37%)
Nov 09, 2009 2.890 2.970 2.610 2.710 1,555,852 -0.08(-2.87%)
Nov 06, 2009 2.750 2.860 2.720 2.790 743,134 +0.09(+3.33%)
Nov 05, 2009 2.780 2.805 2.670 2.700 703,609 -0.02(-0.73%)
Nov 04, 2009 2.820 2.990 2.670 2.720 878,062 -0.12(-4.23%)
Nov 03, 2009 2.630 2.870 2.530 2.840 956,337 +0.27(+10.51%)
Nov 02, 2009 2.580 2.670 2.500 2.570 386,417 +0.04(+1.58%)
Oct 30, 2009 2.630 2.670 2.450 2.530 479,925 -0.12(-4.53%)
Oct 29, 2009 2.470 2.650 2.470 2.650 672,343 +0.19(+7.72%)
Oct 28, 2009 2.590 2.650 2.400 2.460 1,069,879 -0.15(-5.75%)
Oct 27, 2009 2.650 2.780 2.550 2.610 598,822 -0.08(-2.97%)
Oct 26, 2009 2.840 2.950 2.560 2.690 1,237,658 -0.12(-4.27%)
Oct 23, 2009 2.870 2.880 2.750 2.810 782,800 -0.15(-5.07%)
Oct 22, 2009 2.930 3.050 2.870 2.960 680,376 -0.06(-1.99%)
Oct 21, 2009 2.990 3.090 2.870 3.020 687,477 +0.07(+2.37%)
Oct 20, 2009 2.908 2.950 2.870 2.950 725,034 -0.17(-5.45%)
Oct 19, 2009 3.090 3.130 3.010 3.120 1,136,194 +0.12(+4.00%)
Oct 16, 2009 2.920 3.000 2.850 3.000 524,984 -0.01(-0.33%)
Oct 15, 2009 2.880 3.010 2.822 3.010 795,575 +0.07(+2.40%)
Oct 14, 2009 3.100 3.110 2.880 2.939 893,944 -0.12(-3.94%)
Oct 13, 2009 3.110 3.140 3.000 3.060 1,005,656 -0.04(-1.29%)
Oct 12, 2009 3.090 3.169 2.960 3.100 962,755 +0.17(+5.80%)
Oct 09, 2009 3.060 3.060 2.800 2.930 799,187 -0.14(-4.56%)
Oct 08, 2009 3.110 3.180 2.880 3.070 1,798,697 +0.07(+2.33%)
Oct 07, 2009 3.000 3.220 2.780 3.000 2,353,189 +0.06(+2.04%)
Oct 06, 2009 2.590 3.010 2.530 2.940 2,897,010 +0.49(+20.00%)
Oct 05, 2009 2.200 2.450 2.200 2.450 615,326 +0.20(+8.89%)
Oct 02, 2009 2.210 2.290 2.120 2.250 530,666 +0.05(+2.27%)
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.