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 (%)
Jun 30, 2017 0.8620 0.8800 0.8500 0.8700 64,043 +0.00(+0.25%)
Jun 29, 2017 0.8500 0.8800 0.8500 0.8678 92,032 +0.01(+0.91%)
Jun 28, 2017 0.8800 0.8800 0.8600 0.8600 87,989 -0.02(-2.27%)
Jun 27, 2017 0.8700 0.8800 0.8500 0.8800 114,542 +0.01(+1.15%)
Jun 26, 2017 0.8579 0.8704 0.8300 0.8700 143,101 +0.02(+2.35%)
Jun 23, 2017 0.8349 0.8595 0.8300 0.8500 140,319 +0.02(+2.41%)
Jun 22, 2017 0.8278 0.8476 0.8181 0.8300 78,711 +0.01(+1.22%)
Jun 21, 2017 0.8197 0.8300 0.8197 0.8200 149,433 -0.01(-1.32%)
Jun 20, 2017 0.8156 0.8600 0.8156 0.8310 158,282 +0.01(+1.34%)
Jun 19, 2017 0.8800 0.8800 0.8100 0.8200 311,883 -0.06(-6.82%)
Jun 16, 2017 0.8526 0.8800 0.8510 0.8800 100,949 +0.03(+3.41%)
Jun 15, 2017 0.8800 0.8990 0.8510 0.8510 299,991 -0.02(-2.52%)
Jun 14, 2017 0.9300 0.9314 0.8535 0.8730 382,018 -0.04(-4.36%)
Jun 13, 2017 0.9000 0.9190 0.9000 0.9128 103,781 +0.01(+1.42%)
Jun 12, 2017 0.9000 0.9190 0.9000 0.9000 101,080 -0.01(-0.55%)
Jun 09, 2017 0.9000 0.9100 0.9000 0.9050 191,357 +0.00(+0.33%)
Jun 08, 2017 0.9080 0.9230 0.9020 0.9020 206,900 -0.01(-1.10%)
Jun 07, 2017 0.9230 0.9400 0.9120 0.9120 258,976 -0.00(-0.44%)
Jun 06, 2017 0.9700 0.9700 0.9120 0.9160 384,619 -0.01(-1.51%)
Jun 05, 2017 0.9500 0.9500 0.9050 0.9300 140,436 +0.01(+1.09%)
Jun 02, 2017 0.9100 0.9440 0.9100 0.9200 151,160 +0.01(+1.60%)
Jun 01, 2017 0.9012 0.9200 0.9012 0.9055 57,528 +0.01(+0.61%)
May 31, 2017 0.9106 0.9287 0.9000 0.9000 196,115 -0.02(-1.99%)
May 30, 2017 0.9160 0.9400 0.9120 0.9183 86,123 -0.01(-1.05%)
May 26, 2017 0.9202 0.9336 0.9125 0.9280 147,431 +0.02(+1.98%)
May 25, 2017 0.9138 0.9480 0.9100 0.9100 134,278 -0.03(-3.09%)
May 24, 2017 0.9327 0.9390 0.9100 0.9390 178,026 +0.01(+0.66%)
May 23, 2017 0.9500 0.9500 0.9200 0.9328 109,561 -0.00(-0.24%)
May 22, 2017 0.9144 0.9500 0.9144 0.9350 101,499 +0.02(+1.63%)
May 19, 2017 0.9451 0.9451 0.9100 0.9200 209,742 -0.03(-2.66%)
May 18, 2017 0.9300 0.9600 0.9188 0.9451 227,379 +0.02(+1.62%)
May 17, 2017 0.9800 0.9900 0.9200 0.9300 524,987 -0.04(-3.83%)
May 16, 2017 0.9540 0.9722 0.9503 0.9670 92,707 +0.01(+1.36%)
May 15, 2017 0.9890 0.9999 0.9429 0.9540 223,676 -0.03(-2.55%)
May 12, 2017 1.000 1.000 0.9450 0.9790 181,111 +0.01(+1.07%)
May 11, 2017 0.9503 0.9706 0.9130 0.9686 255,233 +0.02(+2.44%)
May 10, 2017 0.9500 0.9650 0.9402 0.9455 173,200 -0.01(-1.51%)
May 09, 2017 0.9406 0.9600 0.9400 0.9600 198,571 +0.02(+2.06%)
May 08, 2017 0.9450 0.9698 0.9358 0.9406 199,334 -0.02(-2.12%)
May 05, 2017 0.9300 0.9750 0.9300 0.9610 256,681 +0.00(+0.37%)
May 04, 2017 0.9599 0.9679 0.9300 0.9575 442,782 -0.02(-2.20%)
May 03, 2017 1.000 1.000 0.9530 0.9790 387,440 -0.03(-3.07%)
May 02, 2017 0.9970 1.020 0.9950 1.010 128,739 +0.01(+0.50%)
May 01, 2017 1.020 1.025 1.000 1.005 151,072 -0.03(-2.43%)
Apr 28, 2017 0.9876 1.050 0.9876 1.030 248,142 +0.05(+4.80%)
Apr 27, 2017 1.010 1.016 0.9729 0.9828 186,073 -0.05(-4.58%)
Apr 26, 2017 0.9741 1.030 0.9715 1.030 329,975 +0.06(+5.75%)
Apr 25, 2017 1.000 1.010 0.9566 0.9740 356,614 -0.03(-2.60%)
Apr 24, 2017 1.000 1.010 1.000 1.000 248,436 -0.02(-1.96%)
Apr 21, 2017 1.000 1.020 1.000 1.020 177,785 +0.01(+0.99%)
Apr 20, 2017 1.030 1.030 1.000 1.010 174,348 -0.01(-0.98%)
Apr 19, 2017 1.020 1.040 1.000 1.020 402,516 -0.01(-0.97%)
Apr 18, 2017 1.040 1.060 1.020 1.030 312,074 +0.00(+0.00%)
Apr 17, 2017 1.100 1.100 1.020 1.030 358,914 -0.06(-5.50%)
Apr 13, 2017 1.100 1.100 1.090 1.090 334,899 +0.00(+0.00%)
Apr 12, 2017 1.080 1.100 1.070 1.090 338,620 +0.02(+1.87%)
Apr 11, 2017 1.050 1.090 1.040 1.070 430,566 +0.03(+2.88%)
Apr 10, 2017 1.060 1.060 1.020 1.040 275,098 -0.02(-1.89%)
Apr 07, 2017 1.100 1.110 1.060 1.060 273,457 -0.02(-1.85%)
Apr 06, 2017 1.070 1.090 1.060 1.080 307,166 +0.01(+0.93%)
Apr 05, 2017 1.030 1.070 1.030 1.070 362,159 +0.02(+2.14%)
Apr 04, 2017 1.060 1.070 1.030 1.048 264,562 -0.00(-0.23%)
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.