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: 6:30 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 31, 2016 0.4752 0.4859 0.4606 0.4781 99,141 +0.03(+6.24%)
Mar 30, 2016 0.4602 0.5040 0.4500 0.4500 178,165 -0.04(-8.16%)
Mar 29, 2016 0.4400 0.4963 0.4348 0.4900 424,171 +0.05(+11.31%)
Mar 28, 2016 0.4600 0.4794 0.4400 0.4402 210,028 -0.02(-4.30%)
Mar 24, 2016 0.4600 0.4600 0.4600 0.4600 142,500 -0.01(-1.84%)
Mar 23, 2016 0.4800 0.4900 0.4669 0.4686 159,076 -0.03(-5.35%)
Mar 22, 2016 0.5182 0.5182 0.4800 0.4951 143,498 +0.02(+5.09%)
Mar 21, 2016 0.5000 0.5200 0.4700 0.4711 149,807 -0.05(-9.40%)
Mar 18, 2016 0.5500 0.5500 0.5200 0.5200 101,841 -0.02(-3.70%)
Mar 17, 2016 0.5500 0.5500 0.5250 0.5400 254,056 +0.02(+4.35%)
Mar 16, 2016 0.4700 0.5278 0.4700 0.5175 182,176 +0.04(+7.83%)
Mar 15, 2016 0.5210 0.5210 0.4500 0.4799 289,714 -0.05(-9.45%)
Mar 14, 2016 0.5500 0.5500 0.5225 0.5300 89,428 -0.02(-3.62%)
Mar 11, 2016 0.5500 0.6000 0.5281 0.5499 372,271 -0.00(-0.02%)
Mar 10, 2016 0.5100 0.5500 0.4994 0.5500 168,670 +0.04(+7.84%)
Mar 09, 2016 0.5200 0.5300 0.4700 0.5100 259,598 +0.00(+0.00%)
Mar 08, 2016 0.5400 0.5600 0.5002 0.5100 261,160 -0.01(-2.65%)
Mar 07, 2016 0.5300 0.5700 0.5103 0.5239 463,244 +0.00(+0.73%)
Mar 04, 2016 0.5190 0.5835 0.5000 0.5201 765,245 -0.01(-0.99%)
Mar 03, 2016 0.4800 0.5299 0.4741 0.5253 674,141 +0.04(+8.76%)
Mar 02, 2016 0.4650 0.4850 0.4650 0.4830 173,103 +0.03(+7.33%)
Mar 01, 2016 0.4930 0.4930 0.4500 0.4500 134,039 -0.04(-8.39%)
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%)
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.