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 28, 2012 3.770 3.840 3.600 3.630 437,507 -0.16(-4.22%)
Sep 27, 2012 3.670 3.800 3.620 3.790 506,236 +0.14(+3.84%)
Sep 26, 2012 3.630 3.700 3.580 3.650 502,128 +0.02(+0.55%)
Sep 25, 2012 3.850 3.880 3.630 3.630 486,087 -0.08(-2.16%)
Sep 24, 2012 3.550 3.740 3.440 3.710 750,996 +0.19(+5.40%)
Sep 21, 2012 4.010 4.090 3.520 3.520 4,890,510 -0.43(-10.89%)
Sep 20, 2012 3.810 3.970 3.810 3.950 757,916 +0.04(+1.02%)
Sep 19, 2012 3.640 3.980 3.640 3.910 1,426,360 +0.28(+7.71%)
Sep 18, 2012 3.440 3.660 3.410 3.630 833,455 +0.19(+5.52%)
Sep 17, 2012 3.490 3.505 3.400 3.440 546,375 -0.06(-1.71%)
Sep 14, 2012 3.550 3.590 3.470 3.500 849,541 -0.04(-1.13%)
Sep 13, 2012 3.310 3.640 3.210 3.540 832,287 +0.22(+6.63%)
Sep 12, 2012 3.410 3.410 3.190 3.320 409,520 -0.06(-1.78%)
Sep 11, 2012 3.330 3.410 3.300 3.380 275,589 +0.08(+2.42%)
Sep 10, 2012 3.290 3.430 3.250 3.300 318,245 +0.00(+0.00%)
Sep 07, 2012 3.340 3.400 3.280 3.300 673,602 +0.03(+0.92%)
Sep 06, 2012 3.240 3.270 3.160 3.270 803,572 +0.10(+3.15%)
Sep 05, 2012 3.240 3.250 3.140 3.170 425,290 -0.06(-1.86%)
Sep 04, 2012 3.140 3.230 3.070 3.230 690,920 +0.15(+4.87%)
Aug 31, 2012 2.960 3.130 2.920 3.080 547,045 +0.13(+4.41%)
Aug 30, 2012 3.000 3.060 2.920 2.950 192,957 -0.05(-1.67%)
Aug 29, 2012 3.000 3.020 2.980 3.000 545,787 -0.06(-1.96%)
Aug 27, 2012 3.230 3.230 3.050 3.060 372,633 -0.14(-4.38%)
Aug 24, 2012 3.190 3.250 3.140 3.200 500,167 -0.01(-0.31%)
Aug 23, 2012 3.250 3.270 3.160 3.210 573,854 -0.02(-0.62%)
Aug 22, 2012 3.120 3.250 3.100 3.230 421,017 +0.09(+2.87%)
Aug 21, 2012 3.020 3.140 3.020 3.140 570,862 +0.15(+5.02%)
Aug 20, 2012 3.000 3.100 2.970 2.990 355,554 -0.05(-1.64%)
Aug 17, 2012 3.120 3.150 3.010 3.040 292,600 -0.10(-3.18%)
Aug 16, 2012 3.090 3.180 3.060 3.140 336,348 +0.01(+0.32%)
Aug 15, 2012 3.080 3.150 3.050 3.130 130,229 +0.03(+0.97%)
Aug 14, 2012 3.170 3.180 3.070 3.100 134,355 -0.09(-2.82%)
Aug 13, 2012 3.140 3.200 3.140 3.190 222,034 +0.05(+1.59%)
Aug 10, 2012 3.180 3.200 3.120 3.140 134,506 -0.05(-1.57%)
Aug 09, 2012 3.010 3.200 3.010 3.190 147,979 +0.13(+4.25%)
Aug 08, 2012 3.190 3.230 3.040 3.060 257,529 -0.13(-4.08%)
Aug 07, 2012 3.110 3.200 3.000 3.190 275,782 +0.02(+0.63%)
Aug 06, 2012 2.870 3.180 2.870 3.170 295,468 +0.27(+9.31%)
Aug 03, 2012 2.860 3.000 2.850 2.900 369,328 +0.06(+2.11%)
Aug 02, 2012 2.810 2.980 2.810 2.840 232,231 +0.01(+0.35%)
Aug 01, 2012 3.030 3.037 2.800 2.830 409,194 -0.19(-6.29%)
Jul 31, 2012 3.130 3.180 2.990 3.020 175,551 -0.12(-3.82%)
Jul 30, 2012 3.150 3.210 3.140 3.140 164,060 -0.02(-0.63%)
Jul 27, 2012 3.180 3.180 3.100 3.160 269,402 +0.03(+0.96%)
Jul 26, 2012 3.070 3.160 3.040 3.130 256,053 +0.09(+2.96%)
Jul 25, 2012 2.950 3.070 2.950 3.040 291,201 +0.12(+4.11%)
Jul 24, 2012 2.920 2.970 2.880 2.920 200,973 +0.02(+0.69%)
Jul 23, 2012 2.960 3.000 2.890 2.900 191,293 -0.12(-3.97%)
Jul 20, 2012 2.970 3.040 2.970 3.020 153,034 +0.04(+1.34%)
Jul 19, 2012 3.050 3.120 2.900 2.980 309,625 -0.05(-1.65%)
Jul 18, 2012 2.980 3.090 2.938 3.030 149,144 +0.02(+0.66%)
Jul 17, 2012 2.960 3.030 2.910 3.010 238,045 +0.03(+1.01%)
Jul 16, 2012 2.920 3.000 2.910 2.980 188,891 +0.05(+1.71%)
Jul 13, 2012 2.970 3.000 2.880 2.930 295,580 -0.01(-0.34%)
Jul 12, 2012 2.840 3.000 2.800 2.940 261,841 +0.04(+1.38%)
Jul 11, 2012 2.850 2.930 2.830 2.900 191,805 +0.04(+1.40%)
Jul 10, 2012 2.950 2.980 2.830 2.860 260,667 -0.06(-2.05%)
Jul 09, 2012 2.830 2.930 2.820 2.920 181,429 +0.09(+3.18%)
Jul 06, 2012 2.890 2.910 2.820 2.830 224,398 -0.11(-3.74%)
Jul 05, 2012 2.940 3.000 2.910 2.940 304,975 -0.08(-2.65%)
Jul 03, 2012 2.980 3.020 2.940 3.020 286,124 +0.07(+2.37%)
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.