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 )

0.4750 -0.0248 (-4.96%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 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 (%)
Feb 29, 2008 5.740 5.740 5.400 5.430 226,626 -0.27(-4.74%)
Feb 28, 2008 5.630 5.700 5.560 5.700 395,710 +0.18(+3.26%)
Feb 27, 2008 5.520 5.740 5.010 5.520 196,122 +0.08(+1.51%)
Feb 26, 2008 5.510 5.800 5.350 5.438 249,771 -0.06(-1.13%)
Feb 25, 2008 5.470 5.800 5.450 5.500 134,917 -0.08(-1.43%)
Feb 22, 2008 5.600 5.780 5.400 5.580 148,100 -0.02(-0.36%)
Feb 21, 2008 5.700 5.950 5.550 5.600 333,180 -0.03(-0.53%)
Feb 20, 2008 5.430 5.640 5.400 5.630 382,451 +0.15(+2.74%)
Feb 19, 2008 5.410 5.520 5.250 5.480 247,331 +0.33(+6.41%)
Feb 18, 2008 5.350 5.430 5.050 5.150 0 +0.00(+0.00%)
Feb 15, 2008 5.350 5.430 5.050 5.150 205,021 -0.17(-3.19%)
Feb 14, 2008 5.400 5.540 5.220 5.320 151,595 -0.16(-2.92%)
Feb 13, 2008 5.190 5.480 5.100 5.480 235,665 +0.23(+4.38%)
Feb 12, 2008 5.500 5.790 5.150 5.250 397,401 -0.23(-4.20%)
Feb 11, 2008 5.390 5.650 5.320 5.480 366,537 +0.18(+3.40%)
Feb 08, 2008 5.120 5.400 5.100 5.300 346,364 +0.29(+5.79%)
Feb 07, 2008 5.050 5.100 4.920 5.010 267,750 +0.01(+0.20%)
Feb 06, 2008 4.670 5.040 4.630 5.000 405,355 +0.41(+8.93%)
Feb 05, 2008 4.650 4.660 4.400 4.590 328,187 +0.19(+4.32%)
Feb 04, 2008 4.420 4.420 4.210 4.400 190,456 -0.05(-1.12%)
Feb 01, 2008 4.650 4.700 4.350 4.450 117,900 -0.10(-2.20%)
Jan 31, 2008 4.570 4.700 4.510 4.550 83,469 -0.02(-0.44%)
Jan 30, 2008 4.610 4.710 4.470 4.570 108,065 -0.03(-0.65%)
Jan 29, 2008 4.640 4.660 4.550 4.600 83,748 -0.04(-0.86%)
Jan 28, 2008 4.610 4.750 4.480 4.640 195,289 -0.01(-0.22%)
Jan 25, 2008 4.880 4.880 4.550 4.650 172,818 +0.19(+4.26%)
Jan 24, 2008 4.360 4.719 4.320 4.460 158,407 +0.19(+4.45%)
Jan 23, 2008 4.270 4.270 4.000 4.270 183,337 +0.05(+1.18%)
Jan 22, 2008 3.900 4.350 3.800 4.220 248,011 -0.03(-0.71%)
Jan 21, 2008 4.170 4.400 4.100 4.250 0 +0.00(+0.00%)
Jan 18, 2008 4.170 4.400 4.100 4.250 188,008 +0.03(+0.71%)
Jan 17, 2008 4.400 4.550 4.100 4.220 338,836 -0.19(-4.31%)
Jan 16, 2008 4.450 4.640 4.270 4.410 450,874 -0.32(-6.77%)
Jan 15, 2008 5.100 5.150 4.610 4.730 362,101 -0.37(-7.25%)
Jan 14, 2008 5.050 5.250 4.930 5.100 416,926 +0.08(+1.59%)
Jan 11, 2008 4.950 5.340 4.910 5.020 410,807 +0.12(+2.45%)
Jan 10, 2008 4.620 5.090 4.580 4.900 279,963 +0.20(+4.26%)
Jan 09, 2008 4.900 4.920 4.580 4.700 222,337 -0.05(-1.05%)
Jan 08, 2008 4.700 4.940 4.630 4.750 301,500 +0.03(+0.64%)
Jan 07, 2008 4.790 4.850 4.540 4.720 215,422 -0.23(-4.65%)
Jan 04, 2008 4.980 5.100 4.840 4.950 367,509 -0.26(-4.99%)
Jan 03, 2008 5.270 5.460 5.200 5.210 469,412 -0.14(-2.62%)
Jan 02, 2008 5.090 5.400 5.020 5.350 563,895 +0.33(+6.57%)
Jan 01, 2008 5.050 5.050 4.970 5.020 114,716 +0.00(+0.00%)
Dec 31, 2007 5.050 5.050 4.970 5.020 114,716 -0.03(-0.59%)
Dec 28, 2007 4.920 5.050 4.920 5.050 161,843 +0.14(+2.85%)
Dec 27, 2007 5.000 5.050 4.910 4.910 113,852 +0.05(+1.03%)
Dec 26, 2007 5.010 5.050 4.860 4.860 254,254 -0.17(-3.38%)
Dec 24, 2007 5.090 5.100 4.950 5.030 108,200 -0.12(-2.33%)
Dec 21, 2007 4.840 5.150 4.770 5.150 293,878 +0.27(+5.53%)
Dec 20, 2007 4.550 4.880 4.550 4.880 104,500 +0.23(+4.95%)
Dec 19, 2007 4.450 4.680 4.410 4.650 118,100 +0.17(+3.79%)
Dec 18, 2007 4.220 4.550 4.170 4.480 177,200 +0.19(+4.43%)
Dec 17, 2007 4.530 4.630 4.150 4.290 232,687 -0.36(-7.74%)
Dec 14, 2007 4.800 4.800 4.500 4.650 170,900 -0.15(-3.12%)
Dec 13, 2007 5.050 5.050 4.700 4.800 123,986 -0.22(-4.38%)
Dec 12, 2007 5.090 5.100 5.010 5.020 204,100 +0.07(+1.41%)
Dec 11, 2007 5.030 5.050 4.930 4.950 207,637 -0.09(-1.79%)
Dec 10, 2007 5.050 5.100 5.000 5.040 193,200 +0.04(+0.80%)
Dec 07, 2007 5.170 5.170 4.650 5.000 222,600 -0.05(-0.99%)
Dec 06, 2007 4.820 5.160 4.820 5.050 207,400 +0.08(+1.61%)
Dec 05, 2007 5.000 5.050 4.900 4.970 119,113 +0.01(+0.20%)
Dec 04, 2007 5.350 5.350 4.900 4.960 214,100 -0.14(-2.74%)
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.