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 28, 2019 0.7900 0.8000 0.7800 0.7819 84,633 -0.00(-0.33%)
Feb 27, 2019 0.7810 0.8000 0.7800 0.7845 80,970 +0.00(+0.58%)
Feb 26, 2019 0.7800 0.8000 0.7600 0.7800 218,228 -0.01(-1.27%)
Feb 25, 2019 0.8550 0.8550 0.7800 0.7900 306,901 -0.06(-7.06%)
Feb 22, 2019 0.8600 0.8650 0.8100 0.8500 244,800 -0.01(-1.16%)
Feb 21, 2019 0.8700 0.8700 0.7700 0.8600 427,217 -0.01(-1.15%)
Feb 20, 2019 0.8700 0.9200 0.8700 0.8700 793,430 +0.00(+0.33%)
Feb 19, 2019 0.7400 0.9000 0.7400 0.8671 853,496 +0.15(+20.43%)
Feb 15, 2019 0.7500 0.7500 0.7000 0.7200 205,400 +0.00(+0.00%)
Feb 14, 2019 0.6703 0.7300 0.6466 0.7200 202,522 +0.04(+5.93%)
Feb 13, 2019 0.6300 0.6800 0.6300 0.6797 147,251 +0.05(+7.89%)
Feb 12, 2019 0.6500 0.6550 0.6104 0.6300 54,383 -0.02(-3.08%)
Feb 11, 2019 0.6200 0.6500 0.6200 0.6500 50,387 +0.01(+0.93%)
Feb 08, 2019 0.6500 0.6500 0.6150 0.6440 143,400 -0.00(-0.16%)
Feb 07, 2019 0.6900 0.6900 0.6148 0.6450 189,482 -0.04(-6.52%)
Feb 06, 2019 0.6828 0.6930 0.6701 0.6900 33,434 -0.01(-0.81%)
Feb 05, 2019 0.6974 0.7000 0.6700 0.6956 127,269 +0.01(+0.81%)
Feb 04, 2019 0.6900 0.6900 0.6900 0.6900 48,005 -0.01(-0.72%)
Feb 01, 2019 0.7000 0.7000 0.6850 0.6950 182,300 +0.01(+2.21%)
Jan 31, 2019 0.6600 0.6948 0.6600 0.6800 247,889 +0.02(+3.03%)
Jan 30, 2019 0.6500 0.6900 0.6500 0.6600 159,186 -0.01(-1.49%)
Jan 29, 2019 0.7000 0.7000 0.6500 0.6700 238,923 +0.01(+1.52%)
Jan 28, 2019 0.6499 0.6800 0.6131 0.6600 243,230 +0.02(+3.13%)
Jan 25, 2019 0.5800 0.6400 0.5700 0.6400 201,800 +0.05(+8.13%)
Jan 24, 2019 0.5960 0.6150 0.5799 0.5919 114,723 +0.01(+1.20%)
Jan 23, 2019 0.5900 0.5979 0.5800 0.5849 27,815 +0.01(+1.23%)
Jan 22, 2019 0.5350 0.6066 0.5350 0.5778 344,284 -0.05(-8.29%)
Jan 18, 2019 0.6200 0.6400 0.6100 0.6300 127,200 +0.02(+2.44%)
Jan 17, 2019 0.5810 0.6400 0.5810 0.6150 76,072 -0.02(-2.67%)
Jan 16, 2019 0.6500 0.6500 0.6234 0.6319 96,227 -0.01(-1.27%)
Jan 15, 2019 0.6200 0.6500 0.6150 0.6400 201,779 +0.02(+3.23%)
Jan 14, 2019 0.5900 0.6200 0.5700 0.6200 274,967 +0.04(+6.90%)
Jan 11, 2019 0.5800 0.5800 0.5600 0.5800 91,600 +0.00(+0.02%)
Jan 10, 2019 0.5700 0.5800 0.5600 0.5799 61,801 +0.01(+1.74%)
Jan 09, 2019 0.5600 0.5800 0.5500 0.5700 104,283 +0.00(+0.00%)
Jan 08, 2019 0.5800 0.5800 0.5500 0.5700 37,972 -0.01(-1.72%)
Jan 07, 2019 0.5900 0.5900 0.5433 0.5800 71,645 +0.03(+5.45%)
Jan 04, 2019 0.6000 0.6000 0.5400 0.5500 126,600 -0.03(-5.30%)
Jan 03, 2019 0.5500 0.5947 0.5403 0.5808 198,303 +0.04(+6.61%)
Jan 02, 2019 0.5400 0.5500 0.5251 0.5448 42,612 +0.02(+3.77%)
Dec 31, 2018 0.5250 0.5250 0.5120 0.5250 96,900 +0.01(+1.94%)
Dec 28, 2018 0.5200 0.5230 0.5090 0.5150 74,500 -0.01(-0.96%)
Dec 27, 2018 0.5000 0.5322 0.5000 0.5200 111,164 +0.01(+1.17%)
Dec 26, 2018 0.5200 0.5355 0.5100 0.5140 84,304 -0.01(-1.15%)
Dec 24, 2018 0.5700 0.5700 0.5000 0.5200 138,100 +0.00(+0.00%)
Dec 21, 2018 0.5500 0.5700 0.5100 0.5200 179,500 -0.05(-8.27%)
Dec 20, 2018 0.5437 0.5674 0.5299 0.5669 103,697 +0.02(+3.56%)
Dec 19, 2018 0.5500 0.5750 0.5200 0.5474 174,332 -0.00(-0.47%)
Dec 18, 2018 0.4900 0.5500 0.4800 0.5500 141,061 +0.05(+10.69%)
Dec 17, 2018 0.5036 0.5196 0.4845 0.4969 108,427 -0.01(-2.57%)
Dec 14, 2018 0.4900 0.5100 0.4800 0.5100 109,600 +0.01(+2.00%)
Dec 13, 2018 0.4700 0.5100 0.4700 0.5000 95,974 +0.03(+5.80%)
Dec 12, 2018 0.4919 0.5049 0.4726 0.4726 77,182 -0.03(-5.48%)
Dec 11, 2018 0.5000 0.5000 0.4796 0.5000 178,992 +0.01(+2.04%)
Dec 10, 2018 0.4700 0.5100 0.4700 0.4900 308,175 +0.03(+6.52%)
Dec 07, 2018 0.4600 0.4800 0.4500 0.4600 173,600 +0.00(+0.00%)
Dec 06, 2018 0.4622 0.4799 0.4533 0.4600 68,009 -0.01(-1.08%)
Dec 04, 2018 0.4600 0.4770 0.4600 0.4650 137,700 +0.00(+1.06%)
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.