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 +0.0315 (+6.67%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 27, 2009 2.120 2.320 1.980 1.990 0 -0.17(-7.87%)
Feb 26, 2009 1.980 2.170 1.960 2.160 250,308 +0.12(+5.88%)
Feb 25, 2009 2.190 2.360 2.000 2.040 314,841 -0.25(-10.92%)
Feb 24, 2009 2.480 2.500 2.050 2.290 446,078 -0.25(-9.85%)
Feb 23, 2009 2.700 2.700 2.250 2.540 317,290 +0.03(+1.20%)
Feb 20, 2009 2.500 2.600 2.450 2.510 369,671 +0.11(+4.58%)
Feb 19, 2009 2.620 2.730 2.350 2.400 344,575 -0.30(-11.11%)
Feb 18, 2009 2.760 2.760 2.550 2.700 230,795 +0.03(+1.12%)
Feb 17, 2009 2.550 2.920 2.500 2.670 948,675 +0.21(+8.54%)
Feb 13, 2009 2.540 2.540 2.420 2.460 203,198 -0.02(-0.81%)
Feb 12, 2009 2.600 2.600 2.350 2.480 526,721 -0.06(-2.36%)
Feb 11, 2009 2.190 2.580 2.150 2.540 1,429,326 +0.36(+16.51%)
Feb 10, 2009 2.300 2.300 2.130 2.180 233,887 +0.01(+0.46%)
Feb 09, 2009 2.250 2.300 2.120 2.170 163,042 -0.14(-6.06%)
Feb 06, 2009 2.250 2.370 2.200 2.310 162,757 +0.03(+1.31%)
Feb 05, 2009 2.330 2.390 2.250 2.280 228,955 -0.02(-0.77%)
Feb 04, 2009 2.350 2.370 2.230 2.298 279,059 +0.10(+4.55%)
Feb 03, 2009 2.080 2.350 2.080 2.198 330,235 +0.07(+3.17%)
Feb 02, 2009 2.300 2.350 2.120 2.130 238,273 -0.12(-5.33%)
Jan 30, 2009 2.450 2.490 2.180 2.250 0 -0.06(-2.60%)
Jan 29, 2009 2.080 2.400 1.910 2.310 912,327 +0.33(+16.64%)
Jan 28, 2009 1.990 2.210 1.920 1.980 309,993 -0.07(-3.40%)
Jan 27, 2009 2.170 2.640 1.970 2.050 1,116,797 +0.10(+5.13%)
Jan 26, 2009 1.610 1.980 1.600 1.950 636,896 +0.39(+24.68%)
Jan 23, 2009 1.300 1.620 1.290 1.564 440,276 +0.23(+17.60%)
Jan 22, 2009 1.400 1.437 1.300 1.330 140,670 -0.12(-8.28%)
Jan 21, 2009 1.470 1.520 1.400 1.450 115,497 -0.01(-0.68%)
Jan 20, 2009 1.440 1.470 1.360 1.460 120,441 -0.01(-0.69%)
Jan 16, 2009 1.470 1.470 1.360 1.470 140,405 +0.11(+8.09%)
Jan 15, 2009 1.350 1.360 1.210 1.360 159,671 +0.01(+0.74%)
Jan 14, 2009 1.340 1.400 1.283 1.350 96,887 +0.01(+0.75%)
Jan 13, 2009 1.350 1.470 1.320 1.340 203,853 -0.13(-8.84%)
Jan 12, 2009 1.590 1.630 1.410 1.470 326,034 -0.16(-9.82%)
Jan 09, 2009 1.460 1.640 1.400 1.630 295,122 +0.15(+10.13%)
Jan 08, 2009 1.280 1.550 1.280 1.480 345,771 +0.20(+15.64%)
Jan 07, 2009 1.470 1.470 1.220 1.280 291,443 -0.13(-9.18%)
Jan 06, 2009 1.290 1.440 1.190 1.409 264,746 +0.17(+13.65%)
Jan 05, 2009 1.160 1.300 1.160 1.240 396,511 +0.04(+3.33%)
Jan 02, 2009 1.160 1.220 1.160 1.200 0 +0.08(+7.14%)
Jan 01, 2009 1.180 1.210 1.120 1.120 0 +0.00(+0.00%)
Dec 31, 2008 1.180 1.210 1.120 1.120 331,073 -0.04(-3.46%)
Dec 30, 2008 1.200 1.200 1.030 1.160 305,943 -0.01(-0.84%)
Dec 29, 2008 1.220 1.400 1.150 1.170 657,617 +0.01(+0.85%)
Dec 26, 2008 1.190 1.200 1.100 1.160 218,950 -0.03(-2.52%)
Dec 24, 2008 1.180 1.200 1.160 1.190 69,889 -0.01(-0.83%)
Dec 23, 2008 1.400 1.430 1.160 1.200 314,031 -0.15(-11.12%)
Dec 22, 2008 1.460 1.460 1.250 1.350 253,536 +0.35(+35.00%)
Dec 19, 2008 1.270 1.450 1.000 1.000 535,752 -0.35(-25.93%)
Dec 18, 2008 1.210 1.480 1.100 1.350 568,700 +0.11(+8.87%)
Dec 17, 2008 1.470 1.560 1.220 1.240 407,833 -0.22(-15.06%)
Dec 16, 2008 1.450 1.470 1.290 1.460 293,568 +0.07(+5.03%)
Dec 15, 2008 1.190 1.530 1.190 1.390 825,601 +0.21(+17.80%)
Dec 12, 2008 1.190 1.190 1.100 1.180 229,060 +0.04(+3.52%)
Dec 11, 2008 1.120 1.200 1.080 1.140 364,479 +0.06(+5.55%)
Dec 10, 2008 0.9500 1.080 0.8900 1.080 210,772 +0.10(+10.22%)
Dec 09, 2008 1.000 1.030 0.9100 0.9799 86,770 -0.02(-2.00%)
Dec 08, 2008 0.9900 1.040 0.9400 0.9999 162,443 +0.05(+5.26%)
Dec 05, 2008 0.9500 0.9500 0.8500 0.9499 95,172 -0.00(-0.01%)
Dec 04, 2008 0.9700 0.9900 0.9000 0.9500 106,045 +0.00(+0.00%)
Dec 03, 2008 0.9600 1.030 0.9400 0.9500 222,107 -0.06(-5.94%)
Dec 02, 2008 1.020 1.130 0.9700 1.010 131,005 -0.06(-5.60%)
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.