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 (%)
Jul 31, 2007 4.750 4.840 4.550 4.550 176,600 -0.05(-1.09%)
Jul 30, 2007 4.600 4.890 4.580 4.600 172,600 +0.02(+0.44%)
Jul 27, 2007 4.570 4.700 4.550 4.580 342,900 -0.07(-1.51%)
Jul 26, 2007 4.700 4.700 4.480 4.650 173,600 -0.05(-1.06%)
Jul 25, 2007 4.750 4.890 4.410 4.700 306,000 -0.15(-3.09%)
Jul 24, 2007 4.990 5.080 4.850 4.850 178,400 +0.04(+0.83%)
Jul 23, 2007 5.110 5.156 4.790 4.810 321,900 -0.44(-8.38%)
Jul 20, 2007 5.300 5.340 5.190 5.250 192,400 +0.05(+0.96%)
Jul 19, 2007 5.150 5.360 5.140 5.200 134,400 -0.07(-1.33%)
Jul 18, 2007 4.950 5.270 4.950 5.270 213,500 +0.20(+3.95%)
Jul 17, 2007 5.250 5.280 5.070 5.070 160,900 -0.16(-3.06%)
Jul 16, 2007 5.220 5.390 5.180 5.230 128,100 +0.02(+0.38%)
Jul 13, 2007 5.420 5.450 5.090 5.210 218,600 -0.11(-2.07%)
Jul 12, 2007 5.380 5.590 5.320 5.320 557,900 +0.12(+2.31%)
Jul 11, 2007 5.200 5.340 5.120 5.200 260,400 +0.10(+1.96%)
Jul 10, 2007 4.920 5.480 4.920 5.100 743,700 +0.11(+2.20%)
Jul 09, 2007 4.420 5.000 4.420 4.990 1,023,900 +0.63(+14.45%)
Jul 06, 2007 4.310 4.500 4.300 4.360 277,500 +0.05(+1.16%)
Jul 05, 2007 4.380 4.430 4.290 4.310 150,700 -0.11(-2.49%)
Jul 03, 2007 4.460 4.460 4.364 4.420 94,700 -0.07(-1.56%)
Jul 02, 2007 4.340 4.500 4.330 4.490 126,700 +0.19(+4.42%)
Jun 29, 2007 4.300 4.350 4.200 4.300 110,700 +0.05(+1.18%)
Jun 28, 2007 4.340 4.600 4.220 4.250 112,000 -0.05(-1.16%)
Jun 27, 2007 3.950 4.300 3.910 4.300 182,700 +0.35(+8.86%)
Jun 26, 2007 4.250 4.250 3.800 3.950 486,800 -0.30(-7.06%)
Jun 25, 2007 4.270 4.350 4.200 4.250 205,600 -0.05(-1.16%)
Jun 22, 2007 4.550 4.570 4.260 4.300 330,400 -0.25(-5.49%)
Jun 21, 2007 4.560 4.600 4.500 4.550 94,800 -0.02(-0.44%)
Jun 20, 2007 4.550 4.600 4.530 4.570 54,300 -0.03(-0.65%)
Jun 19, 2007 4.600 4.600 4.540 4.600 157,300 -0.04(-0.86%)
Jun 18, 2007 4.700 4.710 4.550 4.640 152,400 -0.06(-1.28%)
Jun 15, 2007 4.600 4.700 4.590 4.700 188,100 +0.10(+2.17%)
Jun 14, 2007 4.530 4.650 4.500 4.600 168,800 +0.10(+2.22%)
Jun 13, 2007 4.580 4.610 4.320 4.500 251,200 -0.14(-3.02%)
Jun 12, 2007 5.020 5.030 4.600 4.640 334,500 -0.41(-8.12%)
Jun 11, 2007 5.170 5.170 4.890 5.050 185,100 +0.05(+1.00%)
Jun 08, 2007 5.100 5.190 4.870 5.000 429,120 -0.25(-4.76%)
Jun 07, 2007 5.500 5.650 5.100 5.250 324,600 -0.25(-4.55%)
Jun 06, 2007 5.400 5.500 5.220 5.500 257,600 +0.15(+2.80%)
Jun 05, 2007 5.500 5.530 5.350 5.350 223,100 -0.14(-2.55%)
Jun 04, 2007 5.420 5.500 5.380 5.490 258,600 +0.07(+1.29%)
Jun 01, 2007 5.360 5.600 5.310 5.420 221,000 +0.11(+2.07%)
May 31, 2007 5.370 5.400 5.260 5.310 196,700 -0.03(-0.56%)
May 30, 2007 5.560 5.570 5.200 5.340 202,000 -0.26(-4.64%)
May 29, 2007 5.800 5.840 5.500 5.600 119,200 -0.13(-2.27%)
May 25, 2007 5.760 5.850 5.600 5.730 96,100 +0.05(+0.88%)
May 24, 2007 5.890 6.000 5.550 5.680 235,000 -0.21(-3.57%)
May 23, 2007 5.820 6.000 5.800 5.890 126,800 +0.09(+1.55%)
May 22, 2007 6.050 6.050 5.700 5.800 183,700 -0.20(-3.33%)
May 21, 2007 6.000 6.150 5.830 6.000 241,200 -0.10(-1.64%)
May 18, 2007 6.020 6.190 6.020 6.100 206,900 +0.08(+1.33%)
May 17, 2007 6.300 6.300 5.930 6.020 304,100 -0.35(-5.49%)
May 16, 2007 6.890 6.890 6.290 6.370 197,700 -0.53(-7.68%)
May 15, 2007 6.400 6.900 6.320 6.900 492,800 +0.38(+5.83%)
May 14, 2007 7.340 7.360 6.190 6.520 592,600 -0.90(-12.13%)
May 11, 2007 8.250 8.260 7.420 7.420 291,500 -1.92(-20.56%)
May 10, 2007 9.340 9.340 9.340 9.340 0 +0.00(+0.00%)
May 09, 2007 9.400 9.400 9.300 9.340 148,400 -0.02(-0.21%)
May 08, 2007 9.400 9.420 9.300 9.360 130,900 -0.06(-0.64%)
May 07, 2007 9.250 9.420 9.250 9.420 164,600 +0.20(+2.17%)
May 04, 2007 9.300 9.450 9.080 9.220 154,000 +0.01(+0.11%)
May 03, 2007 9.000 9.320 8.990 9.210 304,300 +0.26(+2.91%)
May 02, 2007 8.800 8.990 8.650 8.950 185,800 +0.04(+0.46%)
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.