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 (%)
Jun 30, 2006 9.280 9.450 9.250 9.350 220,300 +0.33(+3.66%)
Jun 29, 2006 8.730 9.040 8.700 9.020 164,800 +0.39(+4.52%)
Jun 28, 2006 8.460 8.710 8.260 8.630 99,600 +0.17(+2.01%)
Jun 27, 2006 9.070 9.100 8.200 8.460 189,900 -0.61(-6.73%)
Jun 26, 2006 8.920 9.080 8.810 9.070 115,700 +0.17(+1.91%)
Jun 23, 2006 8.800 8.990 8.660 8.900 216,900 +0.15(+1.71%)
Jun 22, 2006 8.630 8.850 8.570 8.750 204,000 +0.18(+2.10%)
Jun 21, 2006 8.280 8.620 8.280 8.570 138,900 +0.30(+3.63%)
Jun 20, 2006 7.990 8.300 7.840 8.270 173,800 +0.28(+3.50%)
Jun 19, 2006 8.100 8.100 7.800 7.990 145,100 -0.36(-4.31%)
Jun 16, 2006 8.090 8.350 7.820 8.350 198,700 +0.35(+4.37%)
Jun 15, 2006 7.730 8.000 7.680 8.000 170,300 +0.57(+7.67%)
Jun 14, 2006 7.180 7.444 7.170 7.430 314,100 +0.25(+3.48%)
Jun 13, 2006 7.200 7.490 7.100 7.180 589,000 -0.75(-9.46%)
Jun 12, 2006 8.370 8.500 7.900 7.930 192,300 -0.40(-4.80%)
Jun 09, 2006 8.550 8.600 8.180 8.330 145,800 +0.12(+1.46%)
Jun 08, 2006 8.300 8.300 7.750 8.210 397,500 -0.34(-3.98%)
Jun 07, 2006 8.500 8.900 8.400 8.550 155,300 -0.07(-0.81%)
Jun 06, 2006 8.880 8.880 8.400 8.620 175,200 -0.26(-2.93%)
Jun 05, 2006 8.500 9.200 8.500 8.880 261,300 -0.12(-1.33%)
Jun 02, 2006 8.990 9.190 8.595 9.000 277,700 +0.23(+2.62%)
Jun 01, 2006 8.200 8.830 8.200 8.770 365,000 +0.44(+5.28%)
May 31, 2006 8.870 8.920 8.030 8.330 273,400 -0.34(-3.92%)
May 30, 2006 8.400 8.850 8.320 8.670 392,800 +0.48(+5.86%)
May 26, 2006 7.950 8.320 7.800 8.190 175,200 +0.26(+3.28%)
May 25, 2006 7.410 7.990 7.410 7.930 117,900 +0.62(+8.48%)
May 24, 2006 7.120 7.650 7.120 7.310 171,800 -0.29(-3.82%)
May 23, 2006 7.450 8.090 7.440 7.600 217,400 +0.20(+2.70%)
May 22, 2006 7.410 7.570 7.050 7.400 278,500 -0.08(-1.07%)
May 19, 2006 7.300 7.500 6.990 7.480 426,600 +0.06(+0.81%)
May 18, 2006 7.510 7.720 7.300 7.420 345,600 -0.22(-2.88%)
May 17, 2006 8.250 8.250 7.510 7.640 287,900 -0.06(-0.78%)
May 16, 2006 7.840 8.200 7.320 7.700 525,700 -0.19(-2.41%)
May 15, 2006 8.030 8.240 7.750 7.890 587,400 -0.51(-6.07%)
May 12, 2006 8.780 8.800 8.310 8.400 376,400 -0.58(-6.46%)
May 11, 2006 9.200 9.340 8.860 8.980 288,700 -0.36(-3.85%)
May 10, 2006 9.450 9.550 9.110 9.340 200,900 -0.01(-0.11%)
May 09, 2006 8.840 9.390 8.840 9.350 259,800 +0.60(+6.86%)
May 08, 2006 8.850 9.010 8.180 8.750 721,600 -0.35(-3.85%)
May 05, 2006 9.190 9.600 9.060 9.100 235,700 +0.08(+0.89%)
May 04, 2006 9.300 9.330 8.890 9.020 411,000 -0.33(-3.53%)
May 03, 2006 9.960 9.990 9.260 9.350 483,900 -0.33(-3.41%)
May 02, 2006 9.740 9.920 9.100 9.680 524,500 +0.12(+1.26%)
May 01, 2006 9.400 9.960 9.230 9.560 423,800 +0.55(+6.10%)
Apr 28, 2006 9.100 9.120 8.800 9.010 304,600 +0.45(+5.26%)
Apr 27, 2006 9.000 9.050 8.500 8.560 303,300 -0.53(-5.83%)
Apr 26, 2006 8.630 9.150 8.580 9.090 396,500 +0.62(+7.37%)
Apr 25, 2006 8.290 8.620 8.290 8.466 308,100 +0.24(+2.87%)
Apr 24, 2006 8.400 8.490 8.120 8.230 389,800 +0.25(+3.13%)
Apr 21, 2006 8.000 8.000 7.570 7.980 418,900 +0.42(+5.56%)
Apr 20, 2006 8.080 8.100 7.490 7.560 399,200 -0.52(-6.44%)
Apr 19, 2006 7.900 8.100 7.900 8.080 464,500 +0.18(+2.28%)
Apr 18, 2006 7.700 8.050 7.600 7.900 401,000 +0.23(+3.00%)
Apr 17, 2006 7.500 8.030 7.490 7.670 367,200 +0.48(+6.68%)
Apr 13, 2006 7.250 7.190 6.930 7.190 211,400 -0.06(-0.83%)
Apr 12, 2006 7.450 7.460 6.940 7.250 438,200 -0.25(-3.33%)
Apr 11, 2006 7.470 8.070 7.360 7.500 567,700 -0.22(-2.85%)
Apr 10, 2006 7.470 7.750 7.410 7.720 284,300 +0.43(+5.90%)
Apr 07, 2006 7.330 7.390 7.060 7.290 280,700 -0.03(-0.41%)
Apr 06, 2006 6.900 7.370 6.810 7.320 550,600 +0.52(+7.65%)
Apr 05, 2006 7.000 7.070 6.700 6.800 528,900 +0.10(+1.49%)
Apr 04, 2006 6.280 6.740 6.150 6.700 604,400 +0.80(+13.56%)
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.