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 (%)
Sep 30, 2004 4.000 4.360 4.000 4.330 316,600 +0.36(+9.07%)
Sep 29, 2004 4.040 4.050 3.910 3.970 77,400 -0.06(-1.49%)
Sep 28, 2004 3.950 4.040 3.910 4.030 119,500 +0.13(+3.33%)
Sep 27, 2004 4.000 4.000 3.870 3.900 80,500 -0.09(-2.26%)
Sep 24, 2004 4.080 4.080 3.900 3.990 46,100 -0.07(-1.72%)
Sep 23, 2004 4.020 4.150 4.000 4.060 144,500 +0.06(+1.50%)
Sep 22, 2004 4.000 4.070 3.940 4.000 129,400 +0.00(+0.00%)
Sep 21, 2004 3.900 4.000 3.880 4.000 70,800 +0.15(+3.90%)
Sep 20, 2004 3.850 3.880 3.820 3.850 10,700 -0.04(-1.03%)
Sep 17, 2004 3.800 3.890 3.750 3.890 27,400 +0.09(+2.37%)
Sep 16, 2004 3.820 3.930 3.800 3.800 15,500 +0.03(+0.80%)
Sep 15, 2004 3.800 3.850 3.760 3.770 14,600 -0.11(-2.84%)
Sep 14, 2004 3.870 3.940 3.800 3.880 86,400 +0.01(+0.26%)
Sep 13, 2004 3.800 3.900 3.790 3.870 48,000 +0.07(+1.84%)
Sep 10, 2004 3.780 3.900 3.780 3.800 38,000 +0.03(+0.80%)
Sep 09, 2004 3.700 3.770 3.650 3.770 44,500 +0.04(+1.07%)
Sep 08, 2004 3.700 3.790 3.650 3.730 32,000 -0.05(-1.32%)
Sep 07, 2004 3.800 3.800 3.600 3.780 75,800 -0.06(-1.56%)
Sep 03, 2004 3.850 3.850 3.780 3.840 57,400 +0.00(+0.00%)
Sep 02, 2004 3.940 3.940 3.830 3.840 20,500 -0.10(-2.54%)
Sep 01, 2004 3.900 3.950 3.850 3.940 25,700 +0.04(+1.03%)
Aug 31, 2004 3.850 3.940 3.850 3.900 60,900 +0.00(+0.00%)
Aug 30, 2004 3.900 3.960 3.860 3.900 47,200 +0.05(+1.30%)
Aug 27, 2004 3.900 3.900 3.780 3.850 56,800 -0.02(-0.52%)
Aug 26, 2004 3.950 3.980 3.860 3.870 29,700 -0.07(-1.78%)
Aug 25, 2004 3.800 3.990 3.800 3.940 45,000 +0.18(+4.79%)
Aug 24, 2004 3.800 3.810 3.700 3.760 57,000 -0.05(-1.31%)
Aug 23, 2004 3.940 4.210 3.770 3.810 85,500 -0.13(-3.30%)
Aug 20, 2004 4.020 4.150 3.860 3.940 100,300 -0.06(-1.50%)
Aug 19, 2004 3.740 4.010 3.740 4.000 90,000 +0.31(+8.40%)
Aug 18, 2004 3.530 3.740 3.480 3.690 76,400 +0.16(+4.53%)
Aug 17, 2004 3.430 3.580 3.400 3.530 66,600 +0.06(+1.73%)
Aug 16, 2004 3.400 3.500 3.400 3.470 93,400 +0.09(+2.66%)
Aug 13, 2004 3.350 3.410 3.280 3.380 127,600 +0.08(+2.42%)
Aug 12, 2004 3.310 3.330 3.260 3.300 44,500 +0.04(+1.23%)
Aug 11, 2004 3.300 3.350 3.230 3.260 68,100 -0.14(-4.12%)
Aug 10, 2004 3.460 3.500 3.400 3.400 60,400 -0.04(-1.16%)
Aug 09, 2004 3.430 3.480 3.400 3.440 35,500 -0.04(-1.15%)
Aug 06, 2004 3.380 3.540 3.350 3.480 114,400 +0.20(+6.10%)
Aug 05, 2004 3.420 3.450 3.180 3.280 45,100 -0.17(-4.93%)
Aug 04, 2004 3.500 3.500 3.440 3.450 40,300 -0.08(-2.27%)
Aug 03, 2004 3.480 3.580 3.470 3.530 43,200 +0.04(+1.15%)
Aug 02, 2004 3.600 3.650 3.460 3.490 48,900 -0.02(-0.57%)
Jul 30, 2004 3.500 3.640 3.450 3.510 85,400 +0.07(+2.03%)
Jul 29, 2004 3.350 3.530 3.300 3.440 81,600 -0.16(-4.44%)
Jul 28, 2004 3.650 3.750 3.500 3.600 46,500 +0.08(+2.27%)
Jul 27, 2004 3.600 3.620 3.410 3.520 126,100 -0.01(-0.28%)
Jul 26, 2004 3.640 3.710 3.526 3.530 75,000 -0.08(-2.22%)
Jul 23, 2004 3.750 3.750 3.570 3.610 74,700 -0.14(-3.73%)
Jul 22, 2004 3.740 3.800 3.730 3.750 56,800 +0.02(+0.54%)
Jul 21, 2004 3.750 3.920 3.730 3.730 48,800 -0.04(-1.06%)
Jul 20, 2004 3.800 3.850 3.730 3.770 64,000 -0.03(-0.79%)
Jul 19, 2004 4.010 4.010 3.760 3.800 93,000 -0.22(-5.47%)
Jul 16, 2004 3.990 4.200 3.950 4.020 32,500 +0.08(+2.03%)
Jul 15, 2004 3.940 4.000 3.880 3.940 32,800 -0.02(-0.51%)
Jul 14, 2004 4.020 4.040 3.910 3.960 19,300 +0.02(+0.51%)
Jul 13, 2004 3.900 3.950 3.760 3.940 60,400 -0.05(-1.25%)
Jul 12, 2004 4.130 4.130 3.950 3.990 76,300 -0.12(-2.92%)
Jul 09, 2004 4.110 4.150 4.010 4.110 59,400 +0.01(+0.24%)
Jul 08, 2004 4.140 4.190 4.070 4.100 69,900 +0.00(+0.00%)
Jul 07, 2004 4.020 4.180 4.000 4.100 62,200 +0.10(+2.50%)
Jul 06, 2004 4.170 4.170 3.850 4.000 79,200 -0.18(-4.31%)
Jul 02, 2004 3.940 4.180 3.880 4.180 62,100 +0.24(+6.09%)
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.