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: 4:10 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, 2013 0.8600 0.8898 0.8400 0.8570 419,272 +0.01(+0.82%)
Jul 30, 2013 0.8400 0.8696 0.8400 0.8500 193,073 +0.01(+0.95%)
Jul 29, 2013 0.8500 0.8800 0.8401 0.8420 280,481 -0.01(-0.65%)
Jul 26, 2013 0.8600 0.8600 0.8028 0.8475 344,737 -0.00(-0.43%)
Jul 25, 2013 0.8500 0.8898 0.8400 0.8512 278,862 +0.02(+2.55%)
Jul 24, 2013 0.9225 0.9290 0.8212 0.8300 1,410,320 -0.08(-8.58%)
Jul 23, 2013 0.8300 0.9300 0.8200 0.9079 1,065,543 +0.09(+10.72%)
Jul 22, 2013 0.8190 0.8488 0.8000 0.8200 1,119,211 +0.02(+2.50%)
Jul 19, 2013 0.7717 0.8166 0.7717 0.8000 446,132 +0.03(+3.64%)
Jul 18, 2013 0.7700 0.7800 0.7217 0.7719 545,786 +0.01(+1.17%)
Jul 17, 2013 0.8500 0.8500 0.7600 0.7630 660,821 -0.07(-7.96%)
Jul 16, 2013 0.8210 0.8488 0.8205 0.8290 578,031 +0.01(+1.10%)
Jul 15, 2013 0.8700 0.8700 0.8200 0.8200 216,349 -0.04(-4.75%)
Jul 12, 2013 0.8600 0.9071 0.8600 0.8609 302,918 +0.00(+0.10%)
Jul 11, 2013 0.8700 0.9199 0.8600 0.8600 490,380 +0.01(+1.30%)
Jul 10, 2013 0.8200 0.8898 0.8200 0.8490 297,583 +0.03(+3.54%)
Jul 09, 2013 0.9190 0.8900 0.8000 0.8200 554,159 -0.07(-7.87%)
Jul 08, 2013 0.9600 0.9850 0.8900 0.8900 288,310 -0.05(-5.32%)
Jul 05, 2013 0.9800 1.010 0.9029 0.9400 473,582 -0.04(-4.08%)
Jul 03, 2013 0.9500 1.020 0.9423 0.9800 210,965 +0.04(+4.26%)
Jul 02, 2013 0.9900 1.000 0.9400 0.9400 433,614 -0.04(-4.08%)
Jul 01, 2013 1.020 1.040 0.9800 0.9800 691,451 +0.01(+1.03%)
Jun 28, 2013 0.9500 1.050 0.9500 0.9700 5,705,968 +0.00(+0.00%)
Jun 27, 2013 0.9800 1.024 0.9600 0.9700 822,823 -0.00(-0.01%)
Jun 26, 2013 0.9800 1.030 0.9699 0.9701 467,459 -0.04(-3.95%)
Jun 25, 2013 1.030 1.090 0.9900 1.010 628,999 +0.00(+0.00%)
Jun 24, 2013 1.010 1.050 0.9701 1.010 1,008,098 +0.00(+0.00%)
Jun 21, 2013 1.140 1.160 1.010 1.010 1,985,750 -0.08(-7.34%)
Jun 20, 2013 1.160 1.210 1.060 1.090 1,114,365 -0.09(-7.63%)
Jun 19, 2013 1.230 1.270 1.180 1.180 384,642 -0.04(-3.28%)
Jun 18, 2013 1.240 1.260 1.210 1.220 356,883 -0.03(-2.40%)
Jun 17, 2013 1.280 1.310 1.210 1.250 545,484 -0.03(-2.34%)
Jun 14, 2013 1.350 1.350 1.280 1.280 332,386 -0.07(-5.19%)
Jun 13, 2013 1.380 1.380 1.300 1.350 311,535 -0.02(-1.46%)
Jun 12, 2013 1.360 1.420 1.340 1.370 313,040 +0.04(+3.01%)
Jun 11, 2013 1.380 1.430 1.330 1.330 306,052 -0.07(-5.00%)
Jun 10, 2013 1.420 1.460 1.380 1.400 264,591 -0.04(-2.78%)
Jun 07, 2013 1.470 1.490 1.415 1.440 413,880 -0.06(-4.00%)
Jun 06, 2013 1.450 1.500 1.380 1.500 411,692 +0.06(+4.17%)
Jun 05, 2013 1.460 1.500 1.400 1.440 331,945 -0.03(-2.04%)
Jun 04, 2013 1.490 1.500 1.440 1.470 370,259 -0.02(-1.34%)
Jun 03, 2013 1.460 1.500 1.420 1.490 694,948 +0.02(+1.36%)
May 31, 2013 1.480 1.500 1.390 1.470 762,855 -0.03(-2.00%)
May 30, 2013 1.440 1.600 1.430 1.500 773,681 +0.06(+4.17%)
May 29, 2013 1.350 1.460 1.330 1.440 534,350 +0.12(+9.09%)
May 28, 2013 1.350 1.390 1.300 1.320 261,649 -0.02(-1.49%)
May 24, 2013 1.320 1.380 1.310 1.340 372,456 +0.03(+2.29%)
May 23, 2013 1.280 1.360 1.280 1.310 393,129 +0.05(+3.97%)
May 22, 2013 1.260 1.380 1.260 1.260 464,933 +0.01(+0.80%)
May 21, 2013 1.280 1.350 1.240 1.250 401,481 -0.02(-1.57%)
May 20, 2013 1.180 1.320 1.131 1.270 594,687 +0.04(+3.25%)
May 17, 2013 1.300 1.320 1.230 1.230 560,526 -0.08(-6.11%)
May 16, 2013 1.310 1.340 1.250 1.310 296,021 -0.01(-0.76%)
May 15, 2013 1.440 1.450 1.300 1.320 484,396 -0.17(-11.41%)
May 13, 2013 1.530 1.559 1.480 1.490 188,169 -0.06(-3.87%)
May 10, 2013 1.510 1.570 1.480 1.550 295,891 +0.04(+2.65%)
May 09, 2013 1.640 1.640 1.510 1.510 296,931 -0.10(-6.21%)
May 08, 2013 1.540 1.610 1.540 1.610 406,080 +0.06(+3.87%)
May 07, 2013 1.590 1.590 1.530 1.550 299,397 -0.04(-2.52%)
May 06, 2013 1.620 1.620 1.570 1.590 140,600 -0.03(-1.85%)
May 03, 2013 1.590 1.640 1.580 1.620 202,037 +0.04(+2.53%)
May 02, 2013 1.610 1.650 1.570 1.580 284,346 -0.02(-1.25%)
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.