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 )

0.4724 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 5, 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, 2017 0.8400 0.8450 0.8250 0.8428 142,384 +0.02(+2.73%)
Jul 28, 2017 0.8300 0.8400 0.8201 0.8204 187,056 -0.00(-0.13%)
Jul 27, 2017 0.8440 0.8499 0.8175 0.8215 136,349 -0.02(-2.67%)
Jul 26, 2017 0.8100 0.8450 0.8100 0.8440 147,825 +0.03(+4.20%)
Jul 25, 2017 0.8100 0.8373 0.8000 0.8100 91,084 +0.00(+0.00%)
Jul 24, 2017 0.8350 0.8500 0.8078 0.8100 260,137 +0.00(+0.00%)
Jul 21, 2017 0.8451 0.8590 0.8100 0.8100 196,964 -0.03(-3.58%)
Jul 20, 2017 0.8300 0.8500 0.8220 0.8401 151,170 +0.02(+1.83%)
Jul 19, 2017 0.8656 0.8696 0.8200 0.8250 187,737 -0.02(-2.37%)
Jul 18, 2017 0.8534 0.8700 0.8400 0.8450 119,322 -0.01(-0.59%)
Jul 17, 2017 0.8350 0.8777 0.8308 0.8500 152,660 +0.02(+1.80%)
Jul 14, 2017 0.8647 0.8647 0.8300 0.8350 126,482 -0.02(-1.76%)
Jul 13, 2017 0.8301 0.8500 0.8106 0.8500 71,348 +0.02(+1.81%)
Jul 12, 2017 0.8600 0.8600 0.8250 0.8349 129,305 +0.00(+0.59%)
Jul 11, 2017 0.8150 0.8576 0.8084 0.8300 162,662 +0.00(+0.48%)
Jul 10, 2017 0.8259 0.8400 0.8120 0.8260 135,685 -0.01(-1.08%)
Jul 07, 2017 0.8500 0.8500 0.8111 0.8350 127,341 -0.01(-0.83%)
Jul 06, 2017 0.8577 0.8898 0.8407 0.8420 90,508 -0.03(-3.22%)
Jul 05, 2017 0.8515 0.8899 0.8500 0.8700 112,562 +0.01(+1.16%)
Jul 03, 2017 0.8550 0.8700 0.8400 0.8600 84,612 -0.01(-1.15%)
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%)
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.