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 )

0.5440 -0.0010 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
May 28, 2010 1.900 1.920 1.810 1.900 310,547 +0.04(+2.15%)
May 27, 2010 1.920 1.920 1.850 1.860 323,328 -0.01(-0.53%)
May 26, 2010 1.930 2.000 1.850 1.870 438,404 +0.00(+0.00%)
May 25, 2010 1.810 1.900 1.750 1.870 981 +0.01(+0.54%)
May 24, 2010 1.910 1.980 1.850 1.860 255,516 +0.00(+0.00%)
May 21, 2010 1.880 2.010 1.760 1.860 837,878 -0.02(-1.06%)
May 20, 2010 1.770 1.890 1.750 1.880 2,470 -0.01(-0.53%)
May 19, 2010 1.980 2.060 1.880 1.890 854,515 -0.20(-9.57%)
May 18, 2010 2.130 2.180 2.060 2.090 1,600 -0.04(-1.88%)
May 17, 2010 2.250 2.250 2.130 2.130 297,252 -0.11(-4.91%)
May 14, 2010 2.240 2.390 2.180 2.240 666,956 -0.11(-4.68%)
May 13, 2010 2.320 2.400 2.300 2.350 281,388 -0.05(-2.08%)
May 12, 2010 2.390 2.470 2.340 2.400 719,951 +0.04(+1.69%)
May 11, 2010 2.270 2.360 2.250 2.360 622 +0.16(+7.27%)
May 10, 2010 2.250 2.280 2.200 2.200 356,534 -0.04(-1.79%)
May 07, 2010 2.450 2.470 2.240 2.240 390,421 -0.20(-8.20%)
May 06, 2010 2.390 2.450 2.180 2.440 597,274 +0.18(+7.96%)
May 05, 2010 2.290 2.360 2.260 2.260 209,993 -0.06(-2.59%)
May 04, 2010 2.280 2.360 2.220 2.320 337,209 +0.02(+0.87%)
May 03, 2010 2.440 2.470 2.300 2.300 352,695 -0.19(-7.63%)
Apr 30, 2010 2.540 2.540 2.390 2.490 371,950 +0.01(+0.40%)
Apr 29, 2010 2.430 2.530 2.370 2.480 739,446 +0.06(+2.48%)
Apr 28, 2010 2.300 2.460 2.220 2.420 968,639 +0.13(+5.68%)
Apr 27, 2010 2.200 2.290 2.170 2.290 460,539 +0.07(+3.15%)
Apr 26, 2010 2.230 2.240 2.160 2.220 143,560 +0.03(+1.37%)
Apr 23, 2010 2.180 2.230 2.150 2.190 262,430 +0.01(+0.46%)
Apr 22, 2010 2.120 2.180 2.010 2.180 242,117 +0.05(+2.35%)
Apr 21, 2010 2.110 2.190 2.100 2.130 131,856 -0.03(-1.39%)
Apr 20, 2010 2.150 2.190 2.090 2.160 206,000 +0.01(+0.47%)
Apr 19, 2010 2.170 2.210 2.080 2.150 175,798 -0.07(-3.15%)
Apr 16, 2010 2.110 2.220 2.010 2.220 456,261 +0.07(+3.26%)
Apr 15, 2010 2.190 2.240 2.120 2.150 156,308 -0.05(-2.27%)
Apr 14, 2010 2.210 2.290 2.160 2.200 286,710 -0.01(-0.45%)
Apr 13, 2010 2.170 2.240 2.100 2.210 239,625 +0.01(+0.45%)
Apr 12, 2010 2.260 2.360 2.180 2.200 325,594 -0.10(-4.35%)
Apr 09, 2010 2.270 2.350 2.260 2.300 344,444 +0.05(+2.22%)
Apr 08, 2010 2.270 2.300 2.180 2.250 232,824 -0.02(-0.88%)
Apr 07, 2010 2.300 2.338 2.240 2.270 414,326 +0.01(+0.44%)
Apr 06, 2010 2.220 2.270 2.180 2.260 374,371 +0.08(+3.67%)
Apr 05, 2010 2.120 2.250 2.120 2.180 597,029 +0.09(+4.31%)
Apr 01, 2010 2.060 2.090 2.090 2.090 262,600 +0.08(+3.98%)
Mar 31, 2010 2.010 2.060 2.000 2.010 151,473 +0.03(+1.52%)
Mar 30, 2010 2.060 2.060 1.980 1.980 218,326 -0.02(-1.00%)
Mar 29, 2010 2.070 2.070 1.990 2.000 215,927 -0.01(-0.50%)
Mar 26, 2010 2.000 2.020 1.960 2.010 299,168 +0.05(+2.55%)
Mar 25, 2010 2.020 2.130 1.960 1.960 356,648 -0.05(-2.49%)
Mar 24, 2010 2.100 2.110 2.000 2.010 510,407 -0.12(-5.63%)
Mar 23, 2010 2.130 2.200 2.130 2.130 218,085 -0.04(-1.84%)
Mar 22, 2010 2.260 2.280 2.100 2.170 502,312 -0.11(-4.82%)
Mar 19, 2010 2.180 2.280 2.120 2.280 1,031,556 +0.10(+4.59%)
Mar 18, 2010 2.040 2.180 2.010 2.180 1,288,668 +0.19(+9.55%)
Mar 17, 2010 2.020 2.020 1.940 1.990 530,051 +0.02(+1.02%)
Mar 16, 2010 2.050 2.050 1.920 1.970 462,417 -0.04(-1.99%)
Mar 15, 2010 1.990 2.010 1.990 2.010 160,404 +0.01(+0.50%)
Mar 12, 2010 2.050 2.070 2.000 2.000 109,557 -0.02(-0.99%)
Mar 11, 2010 1.970 2.030 1.970 2.020 346,573 +0.02(+1.00%)
Mar 10, 2010 1.990 2.020 1.980 2.000 318,227 +0.04(+2.04%)
Mar 09, 2010 2.090 2.090 1.930 1.960 591,942 -0.14(-6.67%)
Mar 08, 2010 2.150 2.150 2.090 2.100 262,473 -0.01(-0.47%)
Mar 05, 2010 2.100 2.150 2.080 2.110 186,428 +0.04(+1.93%)
Mar 04, 2010 2.070 2.120 2.060 2.070 211,484 -0.05(-2.36%)
Mar 03, 2010 2.200 2.200 2.100 2.120 501,612 +0.03(+1.44%)
Mar 02, 2010 2.040 2.100 1.990 2.090 563,790 +0.09(+4.50%)
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.