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 29, 2022 0.6400 0.6583 0.6250 0.6583 257,639 +0.03(+4.33%)
Jul 28, 2022 0.6100 0.6500 0.6000 0.6310 321,822 +0.03(+5.18%)
Jul 27, 2022 0.5500 0.6027 0.5509 0.5999 116,309 +0.03(+5.63%)
Jul 26, 2022 0.5488 0.5788 0.5397 0.5679 254,261 -0.03(-5.35%)
Jul 25, 2022 0.5900 0.6030 0.5800 0.6000 87,895 +0.01(+0.96%)
Jul 22, 2022 0.5900 0.6200 0.5800 0.5943 100,037 -0.00(-0.82%)
Jul 21, 2022 0.5900 0.5994 0.5848 0.5992 46,402 +0.02(+2.69%)
Jul 20, 2022 0.5800 0.6000 0.5700 0.5835 73,280 +0.00(+0.60%)
Jul 19, 2022 0.5700 0.5911 0.5650 0.5800 128,665 +0.00(+0.59%)
Jul 18, 2022 0.5500 0.5800 0.5500 0.5766 117,550 +0.03(+6.32%)
Jul 15, 2022 0.5492 0.5500 0.5300 0.5423 64,401 -0.01(-1.40%)
Jul 14, 2022 0.5500 0.5585 0.5250 0.5500 84,938 +0.00(+0.33%)
Jul 13, 2022 0.5683 0.5699 0.5217 0.5482 282,572 -0.00(-0.33%)
Jul 12, 2022 0.5848 0.5849 0.5307 0.5500 193,110 -0.03(-5.45%)
Jul 11, 2022 0.5850 0.5850 0.5756 0.5817 93,876 -0.01(-1.41%)
Jul 08, 2022 0.5980 0.5980 0.5614 0.5900 225,599 +0.01(+1.13%)
Jul 07, 2022 0.6090 0.6090 0.5757 0.5834 155,828 -0.00(-0.73%)
Jul 06, 2022 0.6200 0.6300 0.5600 0.5877 216,001 -0.03(-4.80%)
Jul 05, 2022 0.6300 0.6400 0.5900 0.6173 254,412 -0.00(-0.44%)
Jul 01, 2022 0.6610 0.6799 0.6150 0.6200 584,915 -0.06(-8.82%)
Jun 30, 2022 0.7100 0.7100 0.6779 0.6800 198,548 -0.03(-4.27%)
Jun 29, 2022 0.7400 0.7400 0.7100 0.7103 111,066 -0.03(-4.01%)
Jun 28, 2022 0.7360 0.7460 0.7100 0.7400 111,298 +0.01(+1.19%)
Jun 27, 2022 0.7320 0.7329 0.7144 0.7313 50,599 +0.00(+0.45%)
Jun 24, 2022 0.7166 0.7401 0.7103 0.7280 75,613 +0.02(+2.52%)
Jun 23, 2022 0.7360 0.7396 0.7101 0.7101 37,999 -0.03(-3.99%)
Jun 22, 2022 0.7406 0.7500 0.7319 0.7396 45,202 -0.00(-0.05%)
Jun 21, 2022 0.7500 0.7500 0.7300 0.7400 84,203 +0.00(+0.49%)
Jun 17, 2022 0.7400 0.7520 0.7318 0.7364 89,307 +0.01(+0.86%)
Jun 16, 2022 0.7301 0.7739 0.7100 0.7301 240,321 -0.04(-5.18%)
Jun 15, 2022 0.7510 0.7809 0.7510 0.7700 89,333 -0.00(-0.01%)
Jun 14, 2022 0.7700 0.7801 0.7410 0.7701 185,734 -0.01(-1.90%)
Jun 13, 2022 0.8070 0.8070 0.7602 0.7850 238,539 -0.02(-2.92%)
Jun 10, 2022 0.7740 0.8150 0.7601 0.8086 145,144 +0.03(+4.08%)
Jun 09, 2022 0.7950 0.8188 0.7750 0.7769 108,279 -0.03(-4.09%)
Jun 08, 2022 0.8000 0.8100 0.7900 0.8100 92,963 +0.00(+0.00%)
Jun 07, 2022 0.7800 0.8189 0.7800 0.8100 57,772 -0.01(-0.99%)
Jun 06, 2022 0.8200 0.8200 0.7753 0.8181 98,184 -0.01(-0.84%)
Jun 03, 2022 0.8495 0.8495 0.8025 0.8250 130,543 -0.01(-0.95%)
Jun 02, 2022 0.8200 0.8400 0.8100 0.8329 143,701 +0.04(+5.55%)
Jun 01, 2022 0.8000 0.8300 0.7819 0.7891 88,057 -0.01(-0.99%)
May 31, 2022 0.8300 0.8300 0.7930 0.7970 132,836 -0.03(-3.39%)
May 27, 2022 0.8100 0.8500 0.8000 0.8250 122,696 +0.01(+1.85%)
May 26, 2022 0.8000 0.8197 0.7930 0.8100 76,853 +0.01(+1.25%)
May 25, 2022 0.8100 0.8100 0.7900 0.8000 127,262 -0.01(-1.57%)
May 24, 2022 0.7900 0.8200 0.7900 0.8128 114,269 +0.00(+0.35%)
May 23, 2022 0.8000 0.8151 0.7881 0.8100 153,529 +0.02(+2.53%)
May 20, 2022 0.7900 0.8100 0.7800 0.7900 124,907 -0.01(-1.19%)
May 19, 2022 0.7800 0.8082 0.7799 0.7995 144,865 +0.03(+3.83%)
May 18, 2022 0.8000 0.7999 0.7375 0.7700 145,676 -0.01(-1.61%)
May 17, 2022 0.8100 0.8100 0.7710 0.7826 171,282 +0.01(+0.95%)
May 16, 2022 0.7400 0.8000 0.7170 0.7752 301,311 +0.05(+6.19%)
May 13, 2022 0.6950 0.7363 0.6948 0.7300 194,205 +0.03(+4.35%)
May 12, 2022 0.7200 0.7299 0.6890 0.6996 316,151 -0.04(-4.97%)
May 11, 2022 0.7500 0.7697 0.7300 0.7362 163,060 -0.02(-3.13%)
May 10, 2022 0.7796 0.7970 0.7410 0.7600 160,179 -0.02(-2.00%)
May 09, 2022 0.8000 0.8500 0.7551 0.7755 335,728 -0.02(-1.90%)
May 06, 2022 0.8843 0.8843 0.7900 0.7905 295,238 -0.05(-5.84%)
May 05, 2022 0.9100 0.9100 0.8318 0.8395 176,599 -0.06(-6.71%)
May 04, 2022 0.8114 0.9000 0.8100 0.8999 198,052 +0.08(+9.74%)
May 03, 2022 0.8400 0.8430 0.8050 0.8200 219,773 -0.01(-1.20%)
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.