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 )

0.5440 -0.0010 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 28, 2024 0.5400 0.5713 0.5200 0.5647 708,720 +0.03(+5.55%)
Mar 27, 2024 0.4860 0.5381 0.4860 0.5350 620,522 +0.04(+8.19%)
Mar 26, 2024 0.4800 0.4980 0.4602 0.4945 382,326 +0.03(+5.66%)
Mar 25, 2024 0.4900 0.4947 0.4551 0.4680 223,327 -0.02(-4.51%)
Mar 22, 2024 0.4700 0.4997 0.4700 0.4901 131,073 +0.01(+1.76%)
Mar 21, 2024 0.5400 0.5700 0.4503 0.4816 918,900 -0.05(-9.76%)
Mar 20, 2024 0.5100 0.5390 0.5100 0.5337 289,559 +0.02(+4.59%)
Mar 19, 2024 0.5100 0.5205 0.5100 0.5103 180,726 -0.01(-1.70%)
Mar 18, 2024 0.5400 0.5400 0.5100 0.5191 178,333 -0.01(-2.04%)
Mar 15, 2024 0.4900 0.5300 0.4702 0.5299 730,895 +0.05(+10.97%)
Mar 14, 2024 0.5050 0.5183 0.4559 0.4775 580,702 -0.03(-5.91%)
Mar 13, 2024 0.4670 0.5098 0.4600 0.5075 548,416 +0.04(+9.54%)
Mar 12, 2024 0.4700 0.4800 0.4550 0.4633 183,876 -0.01(-2.05%)
Mar 11, 2024 0.4900 0.4952 0.4550 0.4730 350,054 +0.02(+4.42%)
Mar 08, 2024 0.4875 0.5000 0.4300 0.4530 484,161 -0.02(-5.23%)
Mar 07, 2024 0.4400 0.4849 0.4340 0.4780 536,048 +0.04(+10.14%)
Mar 06, 2024 0.4190 0.4400 0.4125 0.4340 197,234 +0.02(+5.85%)
Mar 05, 2024 0.4200 0.4449 0.4010 0.4100 355,784 -0.00(-0.73%)
Mar 04, 2024 0.4300 0.4300 0.3961 0.4130 428,010 -0.01(-1.67%)
Mar 01, 2024 0.3536 0.4299 0.3400 0.4200 725,960 +0.08(+22.24%)
Feb 29, 2024 0.3500 0.3589 0.3336 0.3436 230,218 -0.01(-1.83%)
Feb 28, 2024 0.3301 0.3595 0.3301 0.3500 294,512 +0.01(+3.83%)
Feb 27, 2024 0.3297 0.3450 0.3253 0.3371 205,514 +0.01(+3.69%)
Feb 26, 2024 0.3400 0.3401 0.3211 0.3251 218,641 -0.02(-4.41%)
Feb 23, 2024 0.3550 0.3550 0.3300 0.3401 221,081 -0.00(-1.19%)
Feb 22, 2024 0.3500 0.3603 0.3300 0.3442 593,096 -0.01(-3.59%)
Feb 21, 2024 0.3500 0.3599 0.3451 0.3570 51,900 +0.01(+2.00%)
Feb 20, 2024 0.3800 0.3800 0.3480 0.3500 258,372 -0.01(-3.90%)
Feb 16, 2024 0.3400 0.3720 0.3400 0.3642 189,973 +0.01(+4.03%)
Feb 15, 2024 0.3601 0.3733 0.3500 0.3501 277,686 -0.00(-0.54%)
Feb 14, 2024 0.3600 0.3760 0.3450 0.3520 282,335 -0.00(-0.28%)
Feb 13, 2024 0.3837 0.3899 0.3490 0.3530 443,206 -0.03(-8.31%)
Feb 12, 2024 0.3900 0.3902 0.3811 0.3850 451,535 +0.00(+0.26%)
Feb 09, 2024 0.3810 0.3901 0.3761 0.3840 180,111 -0.00(-0.52%)
Feb 08, 2024 0.3800 0.3910 0.3778 0.3860 124,536 +0.01(+1.85%)
Feb 07, 2024 0.3800 0.3890 0.3606 0.3790 342,279 +0.02(+4.67%)
Feb 06, 2024 0.3500 0.3660 0.3500 0.3621 59,073 +0.01(+2.00%)
Feb 05, 2024 0.3600 0.3600 0.3550 0.3550 49,779 -0.01(-2.74%)
Feb 02, 2024 0.3590 0.3780 0.3590 0.3650 44,724 -0.02(-4.05%)
Feb 01, 2024 0.3601 0.3809 0.3590 0.3804 326,195 +0.02(+5.64%)
Jan 31, 2024 0.3830 0.3830 0.3601 0.3601 188,435 -0.00(-1.29%)
Jan 30, 2024 0.3700 0.3900 0.3590 0.3648 171,600 -0.01(-2.46%)
Jan 29, 2024 0.3620 0.3893 0.3600 0.3740 188,313 +0.01(+3.89%)
Jan 26, 2024 0.3630 0.3670 0.3550 0.3600 96,756 -0.00(-0.83%)
Jan 25, 2024 0.3650 0.3800 0.3500 0.3630 549,523 +0.00(+0.55%)
Jan 24, 2024 0.3711 0.3830 0.3600 0.3610 150,193 -0.01(-3.50%)
Jan 23, 2024 0.3900 0.3939 0.3710 0.3741 99,660 -0.02(-4.32%)
Jan 22, 2024 0.3910 0.3940 0.3725 0.3910 63,269 +0.02(+4.97%)
Jan 19, 2024 0.3999 0.3999 0.3700 0.3725 117,689 -0.01(-2.10%)
Jan 18, 2024 0.3950 0.4000 0.3800 0.3805 108,160 -0.01(-3.67%)
Jan 17, 2024 0.3950 0.4029 0.3950 0.3950 239,501 +0.00(+1.23%)
Jan 16, 2024 0.4101 0.4400 0.3901 0.3902 373,630 -0.02(-4.13%)
Jan 12, 2024 0.3700 0.4100 0.3700 0.4070 364,280 +0.04(+11.63%)
Jan 11, 2024 0.3700 0.3755 0.3552 0.3646 409,812 -0.01(-2.93%)
Jan 10, 2024 0.4000 0.4004 0.3710 0.3756 146,923 -0.01(-3.69%)
Jan 09, 2024 0.4100 0.4148 0.3900 0.3900 102,904 -0.02(-5.98%)
Jan 08, 2024 0.4364 0.4398 0.4060 0.4148 182,151 -0.02(-5.04%)
Jan 05, 2024 0.4450 0.4700 0.4238 0.4368 168,193 -0.00(-0.95%)
Jan 04, 2024 0.4300 0.4590 0.4269 0.4410 322,138 +0.01(+2.56%)
Jan 03, 2024 0.4500 0.4700 0.4200 0.4300 199,277 -0.02(-4.55%)
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.