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 (%)
Jul 30, 2021 0.8900 0.9100 0.8900 0.9099 324,999 +0.01(+1.55%)
Jul 29, 2021 0.9150 0.9237 0.8900 0.8960 520,338 -0.01(-1.11%)
Jul 28, 2021 0.8900 0.9130 0.8800 0.9061 234,760 +0.02(+1.82%)
Jul 27, 2021 0.9000 0.9088 0.8776 0.8899 396,583 -0.01(-1.05%)
Jul 26, 2021 0.9100 0.9100 0.8910 0.8993 629,294 -0.01(-0.85%)
Jul 23, 2021 0.9100 0.9280 0.8915 0.9070 374,280 -0.03(-2.73%)
Jul 22, 2021 0.9396 0.9420 0.9050 0.9325 441,569 -0.01(-1.30%)
Jul 21, 2021 0.8699 0.9495 0.8699 0.9448 825,940 +0.07(+7.67%)
Jul 20, 2021 0.8800 0.9000 0.8775 0.8775 548,867 -0.01(-1.28%)
Jul 19, 2021 0.9000 0.9000 0.8790 0.8889 891,819 -0.02(-2.69%)
Jul 16, 2021 0.9400 0.9500 0.9000 0.9135 764,501 -0.04(-3.70%)
Jul 15, 2021 0.9000 0.9500 0.8860 0.9486 1,562,401 +0.06(+7.13%)
Jul 14, 2021 0.9000 0.9251 0.8806 0.8855 1,064,609 +0.01(+0.72%)
Jul 13, 2021 0.9000 0.9300 0.7900 0.8792 3,183,244 -0.01(-1.18%)
Jul 12, 2021 0.9531 0.9538 0.8665 0.8897 1,643,548 -0.05(-5.35%)
Jul 09, 2021 0.9600 0.9700 0.9180 0.9400 2,172,388 -0.01(-1.16%)
Jul 08, 2021 1.000 1.020 0.9500 0.9510 9,200,342 -0.25(-20.75%)
Jul 07, 2021 1.270 1.270 1.140 1.200 969,133 -0.07(-5.51%)
Jul 06, 2021 1.250 1.270 1.210 1.270 296,405 +0.04(+3.25%)
Jul 02, 2021 1.240 1.260 1.220 1.230 147,561 -0.01(-0.81%)
Jul 01, 2021 1.250 1.260 1.220 1.240 145,632 +0.01(+0.81%)
Jun 30, 2021 1.210 1.260 1.210 1.230 172,533 +0.00(+0.00%)
Jun 29, 2021 1.260 1.290 1.200 1.230 396,358 -0.04(-3.15%)
Jun 28, 2021 1.380 1.380 1.230 1.270 441,200 -0.06(-4.51%)
Jun 25, 2021 1.270 1.350 1.260 1.330 260,274 +0.07(+5.56%)
Jun 24, 2021 1.290 1.290 1.200 1.260 386,260 -0.03(-2.33%)
Jun 23, 2021 1.300 1.320 1.290 1.290 149,751 -0.02(-1.53%)
Jun 22, 2021 1.300 1.320 1.300 1.310 133,040 +0.01(+0.77%)
Jun 21, 2021 1.290 1.330 1.270 1.300 217,672 +0.01(+0.78%)
Jun 18, 2021 1.320 1.380 1.280 1.290 503,446 +0.01(+0.78%)
Jun 17, 2021 1.300 1.330 1.220 1.280 834,856 -0.09(-6.57%)
Jun 16, 2021 1.320 1.400 1.320 1.370 613,481 +0.05(+3.79%)
Jun 15, 2021 1.340 1.400 1.320 1.320 883,429 -0.06(-4.35%)
Jun 14, 2021 1.300 1.390 1.260 1.380 2,722,762 +0.19(+15.97%)
Jun 11, 2021 1.210 1.210 1.180 1.190 139,948 +0.00(+0.00%)
Jun 10, 2021 1.170 1.200 1.161 1.190 210,174 +0.01(+0.85%)
Jun 09, 2021 1.150 1.190 1.150 1.180 106,989 +0.03(+2.61%)
Jun 08, 2021 1.170 1.180 1.150 1.150 122,814 -0.03(-2.14%)
Jun 07, 2021 1.180 1.200 1.170 1.175 134,102 -0.01(-1.24%)
Jun 04, 2021 1.170 1.200 1.170 1.190 164,567 +0.01(+0.85%)
Jun 03, 2021 1.170 1.200 1.150 1.180 282,633 -0.02(-1.67%)
Jun 02, 2021 1.190 1.210 1.170 1.200 502,585 +0.01(+0.84%)
Jun 01, 2021 1.180 1.190 1.150 1.190 371,778 +0.05(+4.39%)
May 28, 2021 1.160 1.180 1.130 1.140 659,643 -0.02(-1.72%)
May 27, 2021 1.080 1.160 1.080 1.160 671,981 +0.07(+6.42%)
May 26, 2021 1.090 1.100 1.080 1.090 310,534 -0.01(-0.91%)
May 25, 2021 1.120 1.120 1.070 1.100 225,192 +0.00(+0.00%)
May 24, 2021 1.110 1.120 1.088 1.100 178,103 -0.01(-0.90%)
May 21, 2021 1.110 1.110 1.080 1.110 431,346 +0.05(+4.72%)
May 20, 2021 1.070 1.120 1.050 1.060 257,055 -0.01(-0.93%)
May 19, 2021 1.100 1.140 1.020 1.070 499,821 -0.05(-4.46%)
May 18, 2021 1.140 1.140 1.100 1.120 239,292 +0.01(+0.90%)
May 17, 2021 1.050 1.120 1.040 1.110 434,362 +0.06(+5.71%)
May 14, 2021 1.030 1.090 1.030 1.050 201,320 +0.03(+2.94%)
May 13, 2021 1.060 1.080 1.000 1.020 460,605 -0.04(-3.77%)
May 12, 2021 1.070 1.110 1.060 1.060 497,901 -0.06(-5.36%)
May 11, 2021 1.120 1.120 1.080 1.120 269,632 +0.02(+1.82%)
May 10, 2021 1.150 1.170 1.100 1.100 467,384 -0.04(-3.51%)
May 07, 2021 1.130 1.160 1.120 1.140 315,097 +0.03(+2.70%)
May 06, 2021 1.090 1.130 1.079 1.110 412,448 +0.02(+1.83%)
May 05, 2021 1.060 1.100 1.060 1.090 211,878 +0.03(+2.83%)
May 04, 2021 1.080 1.100 1.060 1.060 228,612 -0.03(-2.75%)
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.