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 31, 2012 3.050 3.090 2.860 2.890 278,660 -0.16(-5.25%)
May 30, 2012 2.980 3.120 2.930 3.050 456,280 +0.00(+0.00%)
May 29, 2012 3.100 3.100 2.910 3.050 400,807 +0.01(+0.33%)
May 25, 2012 3.030 3.110 2.960 3.040 378,962 +0.02(+0.66%)
May 24, 2012 2.850 3.040 2.820 3.020 550,645 +0.21(+7.47%)
May 23, 2012 2.590 2.810 2.510 2.810 431,556 +0.19(+7.25%)
May 22, 2012 2.670 2.740 2.580 2.620 313,529 -0.09(-3.32%)
May 21, 2012 2.570 2.710 2.560 2.710 235,141 +0.15(+5.86%)
May 18, 2012 2.580 2.670 2.500 2.560 357,474 +0.00(+0.00%)
May 17, 2012 2.460 2.690 2.460 2.560 617,256 +0.11(+4.49%)
May 16, 2012 2.410 2.540 2.280 2.450 508,905 +0.04(+1.66%)
May 15, 2012 2.670 2.800 2.350 2.410 547,736 -0.24(-9.06%)
May 14, 2012 2.670 2.880 2.650 2.650 283,448 -0.10(-3.64%)
May 11, 2012 2.830 2.900 2.720 2.750 257,035 -0.14(-4.84%)
May 10, 2012 2.840 2.930 2.820 2.890 229,449 +0.06(+2.12%)
May 09, 2012 2.550 2.930 2.530 2.830 462,653 +0.22(+8.43%)
May 08, 2012 2.740 2.760 2.600 2.610 733,774 -0.17(-6.12%)
May 07, 2012 2.810 2.900 2.740 2.780 209,106 -0.02(-0.71%)
May 04, 2012 2.850 2.960 2.800 2.800 360,686 -0.06(-2.10%)
May 03, 2012 2.950 3.010 2.820 2.860 316,119 -0.12(-4.03%)
May 02, 2012 3.010 3.040 2.940 2.980 214,369 -0.05(-1.65%)
May 01, 2012 3.000 3.200 3.000 3.030 348,496 +0.01(+0.33%)
Apr 30, 2012 2.960 3.050 2.890 3.020 220,885 +0.03(+1.00%)
Apr 27, 2012 2.980 3.050 2.910 2.990 299,047 +0.04(+1.36%)
Apr 26, 2012 2.890 2.990 2.890 2.950 257,640 +0.06(+2.08%)
Apr 25, 2012 2.830 2.910 2.750 2.890 240,348 +0.10(+3.58%)
Apr 24, 2012 2.720 2.830 2.720 2.790 251,412 +0.07(+2.57%)
Apr 23, 2012 2.730 2.780 2.620 2.720 401,768 -0.05(-1.81%)
Apr 20, 2012 2.830 2.880 2.770 2.770 251,790 -0.04(-1.42%)
Apr 19, 2012 2.860 2.940 2.800 2.810 267,297 -0.04(-1.40%)
Apr 18, 2012 2.980 3.015 2.850 2.850 332,770 -0.17(-5.63%)
Apr 17, 2012 2.950 3.070 2.890 3.020 343,882 +0.10(+3.42%)
Apr 16, 2012 2.950 3.000 2.910 2.920 596,601 -0.03(-1.02%)
Apr 13, 2012 2.940 2.970 2.840 2.950 413,575 +0.00(+0.00%)
Apr 12, 2012 2.860 3.010 2.800 2.950 513,552 +0.07(+2.43%)
Apr 11, 2012 2.880 2.930 2.810 2.880 272,614 +0.02(+0.70%)
Apr 10, 2012 2.840 2.950 2.670 2.860 679,617 +0.03(+1.06%)
Apr 09, 2012 2.920 3.030 2.830 2.830 392,722 -0.10(-3.41%)
Apr 05, 2012 2.940 3.010 2.900 2.930 267,794 +0.00(+0.00%)
Apr 04, 2012 3.030 3.070 2.910 2.930 554,792 -0.14(-4.56%)
Apr 03, 2012 3.220 3.220 3.060 3.070 316,149 -0.14(-4.36%)
Apr 02, 2012 3.150 3.260 3.110 3.210 436,938 +0.07(+2.23%)
Mar 30, 2012 3.170 3.200 3.110 3.140 328,088 +0.01(+0.32%)
Mar 29, 2012 3.210 3.220 3.080 3.130 389,354 -0.09(-2.80%)
Mar 28, 2012 3.290 3.290 3.160 3.220 480,614 -0.08(-2.42%)
Mar 27, 2012 3.450 3.490 3.300 3.300 432,834 -0.11(-3.23%)
Mar 26, 2012 3.220 3.410 3.220 3.410 474,887 +0.20(+6.23%)
Mar 23, 2012 3.040 3.220 3.000 3.210 347,522 +0.19(+6.29%)
Mar 22, 2012 3.040 3.050 2.970 3.020 289,073 -0.04(-1.31%)
Mar 21, 2012 3.040 3.130 3.040 3.060 224,869 +0.01(+0.33%)
Mar 20, 2012 3.040 3.070 2.940 3.050 365,014 -0.02(-0.65%)
Mar 19, 2012 3.050 3.140 3.050 3.070 355,900 +0.03(+0.99%)
Mar 16, 2012 3.160 3.230 3.020 3.040 2,063,516 -0.11(-3.49%)
Mar 15, 2012 3.120 3.210 3.080 3.150 497,794 +0.04(+1.29%)
Mar 14, 2012 3.340 3.350 3.100 3.110 852,978 -0.28(-8.26%)
Mar 13, 2012 3.380 3.440 3.330 3.390 345,020 +0.03(+0.89%)
Mar 12, 2012 3.410 3.460 3.340 3.360 263,042 -0.07(-2.04%)
Mar 09, 2012 3.410 3.500 3.350 3.430 346,924 +0.00(+0.00%)
Mar 08, 2012 3.460 3.500 3.370 3.430 323,474 +0.00(+0.00%)
Mar 07, 2012 3.290 3.470 3.230 3.430 372,001 +0.17(+5.21%)
Mar 06, 2012 3.320 3.390 3.200 3.260 564,926 -0.18(-5.23%)
Mar 05, 2012 3.490 3.530 3.410 3.440 332,769 -0.07(-1.99%)
Mar 02, 2012 3.570 3.590 3.500 3.510 373,248 -0.06(-1.68%)
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.