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 (%)
Feb 29, 2016 0.4799 0.4950 0.4504 0.4912 336,431 +0.02(+4.51%)
Feb 26, 2016 0.4700 0.4799 0.4400 0.4700 289,611 +0.01(+2.17%)
Feb 25, 2016 0.4850 0.4850 0.4467 0.4600 253,420 -0.02(-4.17%)
Feb 24, 2016 0.4999 0.4999 0.4710 0.4800 702,580 +0.01(+2.78%)
Feb 23, 2016 0.4000 0.4717 0.4000 0.4670 1,146,758 +0.07(+18.29%)
Feb 22, 2016 0.3800 0.4050 0.3800 0.3948 292,529 +0.01(+2.28%)
Feb 19, 2016 0.3850 0.4050 0.3800 0.3860 202,434 -0.02(-3.74%)
Feb 18, 2016 0.3900 0.4100 0.3774 0.4010 310,250 +0.02(+4.16%)
Feb 17, 2016 0.3800 0.3900 0.3700 0.3850 92,136 +0.02(+4.05%)
Feb 16, 2016 0.3700 0.4000 0.3646 0.3700 281,464 -0.04(-9.76%)
Feb 12, 2016 0.3900 0.4100 0.4100 0.4100 476,000 +0.03(+7.89%)
Feb 11, 2016 0.3400 0.4100 0.3260 0.3800 1,014,001 +0.05(+16.92%)
Feb 10, 2016 0.3200 0.3200 0.3100 0.3250 62,408 +0.01(+1.56%)
Feb 09, 2016 0.3265 0.3390 0.3101 0.3200 206,287 -0.01(-1.99%)
Feb 08, 2016 0.3195 0.3470 0.3181 0.3265 697,020 +0.01(+2.35%)
Feb 05, 2016 0.3000 0.3194 0.2989 0.3190 152,269 +0.02(+6.33%)
Feb 04, 2016 0.3000 0.3200 0.2900 0.3000 306,720 +0.00(+0.33%)
Feb 03, 2016 0.3050 0.3100 0.2990 0.2990 95,627 +0.00(+0.13%)
Feb 02, 2016 0.3050 0.3100 0.2900 0.2986 98,402 -0.01(-2.10%)
Feb 01, 2016 0.2900 0.3123 0.2825 0.3050 125,461 +0.03(+8.97%)
Jan 29, 2016 0.2840 0.2968 0.2751 0.2799 64,629 +0.00(+0.57%)
Jan 28, 2016 0.3020 0.3089 0.2739 0.2783 143,516 -0.01(-4.85%)
Jan 27, 2016 0.3090 0.3100 0.2913 0.2925 45,232 -0.00(-1.08%)
Jan 26, 2016 0.2863 0.3090 0.2863 0.2957 72,447 +0.01(+3.68%)
Jan 25, 2016 0.2970 0.2984 0.2800 0.2852 87,511 -0.00(-0.21%)
Jan 22, 2016 0.3074 0.3144 0.2750 0.2858 146,209 -0.01(-3.18%)
Jan 21, 2016 0.3012 0.3074 0.2810 0.2952 34,385 -0.01(-4.77%)
Jan 20, 2016 0.3072 0.3150 0.2840 0.3100 167,949 +0.02(+6.90%)
Jan 19, 2016 0.2890 0.3056 0.2800 0.2900 55,069 +0.01(+3.57%)
Jan 15, 2016 0.2700 0.2800 0.2800 0.2800 59,100 +0.00(+0.00%)
Jan 14, 2016 0.3124 0.3125 0.2760 0.2800 60,772 -0.02(-5.76%)
Jan 13, 2016 0.3197 0.3250 0.2900 0.2971 45,040 -0.01(-3.73%)
Jan 12, 2016 0.3250 0.3250 0.2876 0.3086 104,610 -0.02(-5.05%)
Jan 11, 2016 0.3170 0.3250 0.3050 0.3250 131,859 +0.01(+2.52%)
Jan 08, 2016 0.3060 0.3200 0.3050 0.3170 144,656 +0.01(+2.26%)
Jan 07, 2016 0.3090 0.3234 0.3050 0.3100 115,192 +0.01(+3.33%)
Jan 06, 2016 0.3019 0.3050 0.2900 0.3000 88,515 +0.01(+3.09%)
Jan 05, 2016 0.2850 0.2950 0.2825 0.2910 14,208 -0.00(-1.32%)
Jan 04, 2016 0.2780 0.3050 0.2780 0.2949 50,563 +0.02(+7.08%)
Dec 31, 2015 0.2800 0.2754 0.2754 0.2754 180,200 -0.02(-7.09%)
Dec 30, 2015 0.2900 0.2999 0.2824 0.2964 166,432 -0.00(-1.00%)
Dec 29, 2015 0.3097 0.3097 0.2867 0.2994 85,812 -0.01(-3.42%)
Dec 28, 2015 0.3140 0.3200 0.2800 0.3100 164,300 +0.00(+1.57%)
Dec 24, 2015 0.3100 0.3052 0.3052 0.3052 70,000 -0.00(-1.55%)
Dec 23, 2015 0.3139 0.3139 0.2917 0.3100 72,414 -0.00(-0.06%)
Dec 22, 2015 0.2920 0.3102 0.2734 0.3102 74,953 +0.01(+3.40%)
Dec 21, 2015 0.3010 0.3249 0.2910 0.3000 86,388 +0.01(+3.45%)
Dec 18, 2015 0.2900 0.3090 0.2775 0.2900 108,947 +0.01(+4.50%)
Dec 17, 2015 0.2900 0.2900 0.2758 0.2775 115,251 -0.02(-5.42%)
Dec 16, 2015 0.2780 0.3200 0.2780 0.2934 70,065 +0.02(+5.73%)
Dec 15, 2015 0.2952 0.2952 0.2775 0.2775 26,888 -0.00(-0.11%)
Dec 14, 2015 0.2816 0.3016 0.2775 0.2778 41,249 -0.02(-7.40%)
Dec 11, 2015 0.3000 0.3250 0.3000 0.3000 80,159 +0.00(+0.00%)
Dec 10, 2015 0.3000 0.3100 0.3000 0.3000 80,942 +0.02(+5.78%)
Dec 09, 2015 0.2661 0.3198 0.2661 0.2836 117,510 -0.00(-0.25%)
Dec 08, 2015 0.2662 0.2950 0.2661 0.2843 68,910 -0.01(-4.31%)
Dec 07, 2015 0.2998 0.3100 0.2800 0.2971 129,745 +0.01(+4.25%)
Dec 04, 2015 0.2800 0.2964 0.2660 0.2850 86,399 +0.01(+4.13%)
Dec 03, 2015 0.2800 0.2800 0.2651 0.2737 28,008 +0.00(+1.67%)
Dec 02, 2015 0.2660 0.2769 0.2650 0.2692 28,206 +0.00(+1.58%)
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.