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, 2004 4.250 4.250 4.110 4.220 36,600 -0.03(-0.71%)
May 27, 2004 4.200 4.300 4.150 4.250 71,200 +0.15(+3.66%)
May 26, 2004 4.200 4.300 4.070 4.100 50,800 -0.03(-0.73%)
May 25, 2004 4.250 4.320 4.000 4.130 167,700 -0.07(-1.67%)
May 24, 2004 4.200 4.270 4.150 4.200 68,000 +0.10(+2.44%)
May 21, 2004 4.150 4.190 4.030 4.100 114,000 +0.05(+1.23%)
May 20, 2004 4.100 4.150 3.950 4.050 49,600 +0.03(+0.75%)
May 19, 2004 4.100 4.210 4.000 4.020 149,600 -0.02(-0.50%)
May 18, 2004 3.860 4.100 3.860 4.040 64,800 -0.01(-0.25%)
May 17, 2004 3.950 4.190 3.950 4.050 120,600 +0.19(+4.92%)
May 14, 2004 3.830 3.880 3.780 3.860 60,400 -0.02(-0.52%)
May 13, 2004 3.800 3.950 3.720 3.880 57,700 +0.08(+2.11%)
May 12, 2004 4.090 4.230 3.760 3.800 126,700 -0.19(-4.76%)
May 11, 2004 3.900 4.120 3.720 3.990 108,700 +0.13(+3.37%)
May 10, 2004 3.700 3.930 3.560 3.860 154,800 +0.12(+3.21%)
May 07, 2004 3.950 3.970 3.730 3.740 123,500 -0.26(-6.50%)
May 06, 2004 4.000 4.190 3.900 4.000 97,100 -0.05(-1.23%)
May 05, 2004 4.250 4.250 4.050 4.050 151,400 -0.07(-1.70%)
May 04, 2004 3.950 4.150 3.870 4.120 198,100 +0.25(+6.46%)
May 03, 2004 3.850 3.870 3.730 3.870 317,000 +0.15(+4.03%)
Apr 30, 2004 3.800 3.940 3.660 3.720 258,100 +0.02(+0.54%)
Apr 29, 2004 3.780 3.950 3.520 3.700 483,800 -0.13(-3.39%)
Apr 28, 2004 4.530 4.530 3.820 3.830 537,400 -0.74(-16.19%)
Apr 27, 2004 4.690 4.700 4.530 4.570 57,500 -0.07(-1.51%)
Apr 26, 2004 4.710 4.730 4.580 4.640 78,100 -0.05(-1.07%)
Apr 23, 2004 4.730 4.750 4.530 4.690 82,800 -0.04(-0.85%)
Apr 22, 2004 4.600 4.780 4.530 4.730 76,600 +0.12(+2.60%)
Apr 21, 2004 4.750 4.800 4.520 4.610 200,300 -0.23(-4.75%)
Apr 20, 2004 4.900 4.910 4.800 4.840 181,400 -0.16(-3.20%)
Apr 19, 2004 5.100 5.140 4.800 5.000 149,800 +0.04(+0.81%)
Apr 16, 2004 5.050 5.100 4.910 4.960 110,600 -0.06(-1.20%)
Apr 15, 2004 4.920 5.020 4.880 5.020 90,100 +0.10(+2.03%)
Apr 14, 2004 4.700 4.990 4.530 4.920 316,000 +0.02(+0.41%)
Apr 13, 2004 5.200 5.200 4.890 4.900 462,600 -0.54(-9.93%)
Apr 12, 2004 5.410 5.450 5.210 5.440 180,400 +0.00(+0.00%)
Apr 08, 2004 5.450 5.500 5.400 5.440 111,600 -0.06(-1.09%)
Apr 07, 2004 5.370 5.500 5.310 5.500 191,800 +0.12(+2.23%)
Apr 06, 2004 5.540 5.600 5.380 5.380 186,400 -0.10(-1.82%)
Apr 05, 2004 5.660 5.660 5.380 5.480 154,400 -0.17(-3.01%)
Apr 02, 2004 5.510 5.690 5.410 5.650 234,300 -0.05(-0.88%)
Apr 01, 2004 5.600 5.750 5.480 5.700 229,400 +0.12(+2.15%)
Mar 31, 2004 5.700 5.740 5.400 5.580 431,000 -0.09(-1.59%)
Mar 30, 2004 5.800 5.960 5.670 5.670 302,200 -0.13(-2.24%)
Mar 29, 2004 6.090 6.100 5.620 5.800 264,800 -0.15(-2.52%)
Mar 26, 2004 6.190 6.190 5.800 5.950 330,800 +0.24(+4.20%)
Mar 25, 2004 5.600 5.750 5.550 5.710 90,200 +0.08(+1.42%)
Mar 24, 2004 5.600 5.750 5.580 5.630 179,000 -0.15(-2.60%)
Mar 23, 2004 5.650 5.880 5.550 5.780 311,200 +0.13(+2.30%)
Mar 22, 2004 5.990 5.990 5.600 5.650 405,200 -0.10(-1.74%)
Mar 19, 2004 5.800 5.860 5.550 5.750 482,600 -0.05(-0.86%)
Mar 18, 2004 5.340 5.890 5.300 5.800 843,700 +0.58(+11.11%)
Mar 17, 2004 4.980 5.220 4.900 5.220 609,700 +0.27(+5.45%)
Mar 16, 2004 4.750 4.960 4.750 4.950 248,300 +0.22(+4.65%)
Mar 15, 2004 4.900 4.980 4.720 4.730 255,500 +0.03(+0.64%)
Mar 12, 2004 4.650 4.700 4.500 4.700 181,900 +0.10(+2.17%)
Mar 11, 2004 4.590 4.690 4.560 4.600 99,300 +0.04(+0.88%)
Mar 10, 2004 4.800 4.830 4.560 4.560 127,500 -0.24(-5.00%)
Mar 09, 2004 4.940 4.980 4.800 4.800 247,400 -0.08(-1.64%)
Mar 08, 2004 4.900 4.910 4.810 4.880 321,600 +0.12(+2.52%)
Mar 05, 2004 4.630 4.790 4.610 4.760 318,000 +0.26(+5.78%)
Mar 04, 2004 4.330 4.500 4.070 4.500 103,500 +0.07(+1.58%)
Mar 03, 2004 4.370 4.430 4.180 4.430 67,100 +0.09(+2.07%)
Mar 02, 2004 4.350 4.350 4.210 4.340 54,000 -0.03(-0.69%)
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.