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, 2010 2.530 2.580 2.400 2.570 1,046,488 +0.00(+0.00%)
Sep 29, 2010 2.520 2.590 2.510 2.570 529,818 +0.06(+2.39%)
Sep 28, 2010 2.440 2.520 2.350 2.510 879,643 +0.04(+1.62%)
Sep 27, 2010 2.440 2.470 2.360 2.470 885,205 +0.12(+5.11%)
Sep 24, 2010 2.350 2.410 2.330 2.350 646,366 +0.00(+0.00%)
Sep 23, 2010 2.250 2.350 2.210 2.350 691,771 +0.13(+5.86%)
Sep 22, 2010 2.260 2.290 2.210 2.220 515,201 +0.00(+0.00%)
Sep 21, 2010 2.110 2.230 2.070 2.220 641,361 +0.09(+4.23%)
Sep 20, 2010 2.130 2.180 2.100 2.130 479,284 +0.08(+3.90%)
Sep 17, 2010 2.050 2.350 2.050 2.050 1,685,790 -0.15(-6.82%)
Sep 15, 2010 2.130 2.270 2.030 2.200 1,995,593 +0.08(+3.77%)
Sep 14, 2010 2.420 2.480 2.100 2.120 3,716 -0.25(-10.55%)
Sep 13, 2010 2.360 2.400 2.320 2.370 364,722 -0.05(-2.07%)
Sep 10, 2010 2.400 2.420 2.320 2.420 342,028 +0.08(+3.42%)
Sep 09, 2010 2.400 2.440 2.270 2.340 600 -0.06(-2.50%)
Sep 08, 2010 2.410 2.470 2.360 2.400 1,000 +0.04(+1.69%)
Sep 07, 2010 2.450 2.480 2.360 2.360 780 -0.12(-4.84%)
Sep 03, 2010 2.290 2.480 2.260 2.480 1,553,289 +0.22(+9.73%)
Sep 02, 2010 2.180 2.260 2.180 2.260 369,202 +0.08(+3.67%)
Sep 01, 2010 2.140 2.220 2.120 2.180 399,699 +0.06(+2.83%)
Aug 31, 2010 2.120 2.290 2.100 2.120 100 -0.08(-3.85%)
Aug 30, 2010 2.230 2.260 2.200 2.205 290,497 -0.04(-2.00%)
Aug 27, 2010 2.250 2.280 2.150 2.250 579,946 +0.01(+0.45%)
Aug 26, 2010 2.300 2.350 2.150 2.240 927,542 -0.07(-3.03%)
Aug 25, 2010 1.940 2.310 1.920 2.310 4,222 +0.40(+20.94%)
Aug 24, 2010 1.840 1.940 1.800 1.910 387,254 +0.02(+1.06%)
Aug 23, 2010 1.950 1.980 1.850 1.890 281,312 -0.06(-3.08%)
Aug 20, 2010 1.940 1.990 1.830 1.950 777,996 +0.04(+2.09%)
Aug 19, 2010 1.870 2.000 1.830 1.910 500 +0.21(+12.35%)
Aug 18, 2010 1.720 1.750 1.650 1.700 1,400 -0.03(-1.73%)
Aug 17, 2010 1.750 1.850 1.730 1.730 1,059,331 +0.00(+0.00%)
Aug 16, 2010 1.550 1.740 1.500 1.730 1,133,620 +0.26(+17.69%)
Aug 13, 2010 1.470 1.490 1.410 1.470 352,383 +0.02(+1.38%)
Aug 12, 2010 1.430 1.470 1.370 1.450 428,052 +0.07(+5.07%)
Aug 11, 2010 1.360 1.390 1.330 1.380 197,334 +0.02(+1.47%)
Aug 10, 2010 1.350 1.380 1.330 1.360 319,789 -0.02(-1.45%)
Aug 09, 2010 1.410 1.410 1.350 1.380 271,839 +0.00(+0.01%)
Aug 06, 2010 1.380 1.390 1.360 1.380 194,444 +0.02(+1.46%)
Aug 05, 2010 1.380 1.390 1.350 1.360 188,665 +0.00(+0.00%)
Aug 04, 2010 1.385 1.410 1.350 1.360 308,402 +0.02(+1.12%)
Aug 03, 2010 1.350 1.490 1.330 1.345 218,380 -0.00(-0.19%)
Aug 02, 2010 1.390 1.390 1.340 1.347 239,096 -0.03(-2.36%)
Jul 30, 2010 1.380 1.380 1.350 1.380 119,576 +0.02(+1.85%)
Jul 29, 2010 1.350 1.380 1.350 1.355 263,289 -0.01(-0.37%)
Jul 28, 2010 1.310 1.370 1.300 1.360 255,957 +0.03(+2.26%)
Jul 27, 2010 1.380 1.380 1.300 1.330 329,383 -0.05(-3.28%)
Jul 26, 2010 1.390 1.410 1.370 1.375 196,428 -0.01(-1.08%)
Jul 23, 2010 1.370 1.420 1.370 1.390 188,788 -0.01(-0.71%)
Jul 22, 2010 1.420 1.460 1.390 1.400 181,492 -0.02(-1.40%)
Jul 21, 2010 1.590 1.590 1.370 1.420 421,639 -0.07(-4.70%)
Jul 20, 2010 1.370 1.490 1.370 1.490 303,315 +0.13(+9.56%)
Jul 19, 2010 1.455 1.480 1.350 1.360 526,490 -0.12(-8.11%)
Jul 16, 2010 1.480 1.520 1.380 1.480 451,343 -0.05(-3.27%)
Jul 15, 2010 1.520 1.560 1.510 1.530 152,445 +0.00(+0.00%)
Jul 14, 2010 1.550 1.595 1.460 1.530 257,282 -0.01(-0.65%)
Jul 13, 2010 1.510 1.550 1.500 1.540 320,327 +0.04(+2.67%)
Jul 12, 2010 1.610 1.650 1.500 1.500 328,225 -0.09(-5.66%)
Jul 09, 2010 1.590 1.630 1.530 1.590 117,075 +0.06(+3.92%)
Jul 08, 2010 1.550 1.550 1.490 1.530 203,576 -0.02(-1.29%)
Jul 07, 2010 1.510 1.570 1.500 1.550 147,926 +0.04(+2.65%)
Jul 06, 2010 1.540 1.540 1.490 1.510 302,183 -0.03(-1.95%)
Jul 02, 2010 1.540 1.630 1.520 1.540 458,504 -0.05(-3.14%)
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.