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 )

0.5020 +0.0296 (+6.27%)
Streaming Delayed Price Updated: 12:42 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 (%)
Mar 30, 2007 7.500 7.530 7.430 7.490 49,300 +0.01(+0.13%)
Mar 29, 2007 7.600 7.610 7.450 7.480 104,000 -0.14(-1.84%)
Mar 28, 2007 7.790 7.790 7.550 7.620 99,700 -0.10(-1.30%)
Mar 27, 2007 7.810 7.900 7.700 7.720 90,600 -0.12(-1.53%)
Mar 26, 2007 7.970 7.970 7.800 7.840 93,400 -0.13(-1.63%)
Mar 23, 2007 7.900 8.060 7.800 7.970 145,100 +0.03(+0.38%)
Mar 22, 2007 7.750 7.990 7.700 7.940 153,700 +0.24(+3.12%)
Mar 21, 2007 7.550 7.730 7.510 7.700 101,700 +0.19(+2.53%)
Mar 20, 2007 7.480 7.650 7.450 7.510 116,700 +0.06(+0.81%)
Mar 19, 2007 7.500 7.500 7.310 7.450 91,800 +0.00(+0.00%)
Mar 16, 2007 7.450 7.550 7.360 7.450 103,100 +0.03(+0.40%)
Mar 15, 2007 7.360 7.566 7.360 7.420 82,900 +0.08(+1.09%)
Mar 14, 2007 7.250 7.389 7.100 7.340 142,700 +0.11(+1.52%)
Mar 13, 2007 7.520 7.560 7.230 7.230 141,300 -0.29(-3.86%)
Mar 12, 2007 7.490 7.600 7.460 7.520 113,100 -0.08(-1.05%)
Mar 09, 2007 7.700 7.750 7.560 7.600 115,200 -0.08(-1.04%)
Mar 08, 2007 7.850 7.850 7.620 7.680 101,100 +0.01(+0.13%)
Mar 07, 2007 7.550 7.720 7.550 7.670 141,700 +0.09(+1.19%)
Mar 06, 2007 7.400 7.650 7.400 7.580 123,500 +0.32(+4.41%)
Mar 05, 2007 7.400 7.500 7.070 7.260 263,300 -0.28(-3.71%)
Mar 02, 2007 7.770 7.840 7.500 7.540 259,100 -0.23(-2.96%)
Mar 01, 2007 7.850 7.950 7.750 7.770 169,717 -0.11(-1.40%)
Feb 28, 2007 7.790 8.100 7.750 7.880 241,500 +0.09(+1.16%)
Feb 27, 2007 8.620 8.700 7.790 7.790 381,100 -1.00(-11.38%)
Feb 26, 2007 8.800 8.900 8.700 8.790 168,310 -0.02(-0.23%)
Feb 23, 2007 8.880 9.080 8.750 8.810 148,900 -0.01(-0.11%)
Feb 22, 2007 8.850 8.950 8.690 8.820 160,100 -0.03(-0.34%)
Feb 21, 2007 8.380 8.850 8.380 8.850 190,200 +0.37(+4.36%)
Feb 20, 2007 8.580 8.630 8.350 8.480 148,900 -0.24(-2.75%)
Feb 16, 2007 8.820 8.820 8.550 8.720 125,400 -0.16(-1.80%)
Feb 15, 2007 8.900 8.900 8.760 8.880 78,600 -0.02(-0.22%)
Feb 14, 2007 8.800 8.920 8.680 8.900 167,244 +0.20(+2.30%)
Feb 13, 2007 8.590 8.930 8.590 8.700 117,950 +0.14(+1.64%)
Feb 12, 2007 8.800 8.810 8.500 8.560 177,966 -0.27(-3.06%)
Feb 09, 2007 8.920 9.100 8.800 8.830 154,200 -0.07(-0.79%)
Feb 08, 2007 8.680 8.950 8.600 8.900 124,200 +0.19(+2.18%)
Feb 07, 2007 8.800 8.860 8.700 8.710 131,500 +0.08(+0.93%)
Feb 06, 2007 8.600 8.800 8.520 8.630 74,500 +0.05(+0.58%)
Feb 05, 2007 8.680 8.710 8.510 8.580 109,400 -0.05(-0.58%)
Feb 02, 2007 8.750 8.750 8.400 8.630 159,400 -0.14(-1.60%)
Feb 01, 2007 8.250 8.830 8.210 8.770 286,200 +0.61(+7.48%)
Jan 31, 2007 8.200 8.250 8.060 8.160 128,500 +0.02(+0.25%)
Jan 30, 2007 8.040 8.150 7.910 8.140 101,300 +0.17(+2.13%)
Jan 29, 2007 8.250 8.340 7.900 7.970 151,400 -0.31(-3.74%)
Jan 26, 2007 8.330 8.350 8.200 8.280 81,400 -0.01(-0.12%)
Jan 25, 2007 8.480 8.500 8.290 8.290 169,300 -0.16(-1.89%)
Jan 24, 2007 8.330 8.480 8.190 8.450 137,900 +0.10(+1.20%)
Jan 23, 2007 7.900 8.470 7.880 8.350 266,900 +0.65(+8.44%)
Jan 22, 2007 7.750 7.920 7.700 7.700 119,100 -0.18(-2.28%)
Jan 19, 2007 7.970 7.970 7.840 7.880 119,600 +0.03(+0.38%)
Jan 18, 2007 7.980 8.090 7.850 7.850 181,000 -0.08(-1.01%)
Jan 17, 2007 7.790 8.040 7.740 7.930 97,800 +0.18(+2.32%)
Jan 16, 2007 7.900 7.990 7.670 7.750 147,900 -0.12(-1.52%)
Jan 12, 2007 7.600 7.950 7.600 7.870 250,300 +0.25(+3.28%)
Jan 11, 2007 7.550 7.700 7.530 7.620 172,200 +0.07(+0.93%)
Jan 10, 2007 7.650 7.730 7.360 7.550 272,600 -0.22(-2.83%)
Jan 09, 2007 7.850 8.060 7.650 7.770 342,600 -0.13(-1.65%)
Jan 08, 2007 8.100 8.110 7.800 7.900 302,700 -0.21(-2.59%)
Jan 05, 2007 8.370 8.379 8.030 8.110 260,100 -0.25(-2.99%)
Jan 04, 2007 8.500 8.570 8.330 8.360 460,500 -0.14(-1.65%)
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.