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, 2016 1.060 1.070 1.030 1.060 468,843 +0.02(+1.92%)
Sep 29, 2016 1.020 1.050 1.010 1.040 206,939 +0.02(+1.96%)
Sep 28, 2016 1.030 1.040 1.010 1.020 440,874 +0.01(+0.99%)
Sep 27, 2016 1.010 1.030 1.000 1.010 505,247 -0.02(-1.94%)
Sep 26, 2016 1.050 1.060 1.020 1.030 382,871 -0.01(-0.96%)
Sep 23, 2016 1.030 1.070 1.020 1.040 439,893 +0.01(+1.27%)
Sep 22, 2016 1.120 1.120 1.010 1.027 1,593,050 -0.06(-5.78%)
Sep 21, 2016 1.030 1.100 1.020 1.090 1,204,510 +0.08(+7.92%)
Sep 20, 2016 1.020 1.050 1.000 1.010 233,041 +0.01(+1.00%)
Sep 19, 2016 1.030 1.030 0.9811 1.000 444,369 +0.00(+0.00%)
Sep 16, 2016 1.000 1.023 0.9900 1.000 375,849 -0.01(-0.99%)
Sep 15, 2016 0.9900 1.020 0.9618 1.010 623,377 +0.03(+3.12%)
Sep 14, 2016 0.9999 1.020 0.9522 0.9794 715,757 -0.01(-0.99%)
Sep 13, 2016 1.010 1.040 0.9626 0.9892 465,346 -0.04(-3.96%)
Sep 12, 2016 1.000 1.040 0.9600 1.030 913,118 +0.02(+1.98%)
Sep 09, 2016 1.070 1.080 0.9897 1.010 1,329,520 -0.07(-6.48%)
Sep 08, 2016 1.070 1.090 1.040 1.080 883,678 +0.03(+2.86%)
Sep 07, 2016 1.100 1.100 1.010 1.050 1,071,085 -0.02(-1.87%)
Sep 06, 2016 1.110 1.130 1.060 1.070 1,835,280 -0.01(-0.92%)
Sep 02, 2016 1.030 1.080 1.080 1.080 1,184,500 +0.11(+11.70%)
Sep 01, 2016 0.8800 0.9900 0.8708 0.9668 1,602,041 +0.06(+6.99%)
Aug 31, 2016 0.9400 1.000 0.8900 0.9036 1,445,041 -0.05(-4.88%)
Aug 30, 2016 1.010 1.040 0.9400 0.9500 920,557 -0.06(-5.94%)
Aug 29, 2016 1.010 1.030 1.000 1.010 558,950 +0.00(+0.00%)
Aug 26, 2016 0.9999 1.040 0.9735 1.010 909,045 +0.03(+3.05%)
Aug 25, 2016 0.9500 1.040 0.9320 0.9801 1,486,521 -0.01(-1.00%)
Aug 24, 2016 1.070 1.090 0.9700 0.9900 1,786,466 -0.08(-7.48%)
Aug 23, 2016 1.080 1.130 1.070 1.070 906,736 -0.01(-0.93%)
Aug 22, 2016 1.090 1.120 1.040 1.080 1,296,738 -0.03(-2.70%)
Aug 19, 2016 1.090 1.120 1.090 1.110 696,688 -0.01(-0.89%)
Aug 18, 2016 1.140 1.140 1.085 1.120 1,106,610 +0.01(+0.90%)
Aug 17, 2016 1.120 1.150 1.060 1.110 1,660,438 -0.01(-0.89%)
Aug 16, 2016 1.100 1.160 1.094 1.120 1,665,944 +0.03(+2.75%)
Aug 15, 2016 1.100 1.110 1.040 1.090 1,073,515 +0.00(+0.00%)
Aug 12, 2016 1.170 1.180 1.060 1.090 1,847,361 -0.05(-4.39%)
Aug 11, 2016 1.200 1.210 1.130 1.140 1,520,791 -0.05(-4.20%)
Aug 10, 2016 1.200 1.230 1.170 1.190 1,794,626 +0.03(+2.59%)
Aug 09, 2016 1.150 1.170 1.110 1.160 1,503,195 +0.03(+2.65%)
Aug 08, 2016 1.190 1.200 1.110 1.130 1,738,583 -0.06(-5.04%)
Aug 05, 2016 1.200 1.230 1.160 1.190 1,926,947 -0.04(-3.25%)
Aug 04, 2016 1.260 1.310 1.220 1.230 2,588,932 -0.03(-2.38%)
Aug 03, 2016 1.280 1.300 1.220 1.260 6,082,029 -0.29(-18.71%)
Aug 02, 2016 1.620 1.720 1.550 1.550 1,755,119 -0.04(-2.52%)
Aug 01, 2016 1.580 1.610 1.530 1.590 691,753 -0.02(-1.24%)
Jul 29, 2016 1.730 1.740 1.525 1.610 1,672,464 -0.03(-1.83%)
Jul 28, 2016 1.700 1.750 1.610 1.640 2,551,779 +0.05(+3.14%)
Jul 27, 2016 1.400 1.590 1.400 1.590 1,981,292 +0.23(+16.91%)
Jul 26, 2016 1.250 1.420 1.240 1.360 1,728,397 +0.11(+8.80%)
Jul 25, 2016 1.300 1.314 1.210 1.250 1,626,883 -0.06(-4.58%)
Jul 22, 2016 1.360 1.400 1.290 1.310 1,324,624 -0.06(-4.38%)
Jul 21, 2016 1.380 1.440 1.370 1.370 1,163,308 -0.07(-4.86%)
Jul 20, 2016 1.450 1.500 1.380 1.440 1,315,416 -0.09(-5.88%)
Jul 19, 2016 1.620 1.620 1.530 1.530 648,000 -0.06(-3.77%)
Jul 18, 2016 1.640 1.660 1.590 1.590 727,452 -0.01(-0.63%)
Jul 15, 2016 1.600 1.650 1.580 1.600 854,149 -0.03(-1.84%)
Jul 14, 2016 1.600 1.720 1.540 1.630 1,481,281 -0.09(-5.36%)
Jul 13, 2016 1.560 1.730 1.540 1.722 2,431,431 +0.19(+12.58%)
Jul 12, 2016 1.610 1.630 1.500 1.530 1,702,442 -0.13(-7.83%)
Jul 11, 2016 1.660 1.730 1.560 1.660 1,961,885 +0.00(+0.00%)
Jul 08, 2016 1.630 1.705 1.540 1.660 1,805,074 +0.02(+1.22%)
Jul 07, 2016 1.710 1.740 1.530 1.640 2,024,488 -0.13(-7.34%)
Jul 06, 2016 2.000 2.020 1.630 1.770 3,199,883 -0.10(-5.35%)
Jul 05, 2016 1.920 2.000 1.820 1.870 2,225,719 +0.02(+1.08%)
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.