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 30, 2014 0.4000 0.4090 0.3800 0.3900 450,320 -0.01(-1.29%)
May 29, 2014 0.4000 0.4100 0.3901 0.3951 274,511 -0.01(-3.63%)
May 28, 2014 0.4200 0.4292 0.4005 0.4100 190,081 -0.01(-2.38%)
May 27, 2014 0.4400 0.4400 0.4200 0.4200 297,159 -0.02(-4.55%)
May 23, 2014 0.4400 0.4400 0.4400 0.4400 60,600 -0.01(-1.12%)
May 22, 2014 0.4600 0.4797 0.4400 0.4450 58,795 -0.02(-3.26%)
May 21, 2014 0.4600 0.4700 0.4315 0.4600 59,524 -0.01(-1.73%)
May 20, 2014 0.4400 0.4705 0.4301 0.4681 346,087 -0.00(-0.51%)
May 19, 2014 0.4499 0.4898 0.4400 0.4705 122,106 +0.03(+6.93%)
May 16, 2014 0.4312 0.4505 0.4301 0.4400 121,355 +0.01(+1.85%)
May 15, 2014 0.4550 0.4630 0.4235 0.4320 149,155 -0.02(-4.82%)
May 14, 2014 0.4400 0.4620 0.4400 0.4539 75,804 +0.01(+2.69%)
May 13, 2014 0.4300 0.4600 0.4226 0.4420 272,075 +0.00(+0.23%)
May 12, 2014 0.4300 0.4495 0.4300 0.4410 214,665 +0.01(+2.58%)
May 09, 2014 0.4307 0.4361 0.4201 0.4299 143,960 -0.01(-2.18%)
May 08, 2014 0.4500 0.4589 0.4205 0.4395 231,926 +0.01(+2.21%)
May 07, 2014 0.4605 0.4800 0.4300 0.4300 493,469 -0.03(-6.52%)
May 06, 2014 0.4995 0.4995 0.4579 0.4600 309,014 -0.02(-4.17%)
May 05, 2014 0.5000 0.5000 0.4750 0.4800 56,516 +0.00(+0.00%)
May 02, 2014 0.4600 0.4850 0.4575 0.4800 167,639 +0.02(+4.35%)
May 01, 2014 0.4801 0.4872 0.4520 0.4600 223,130 -0.02(-3.52%)
Apr 30, 2014 0.5100 0.5100 0.4768 0.4768 189,312 -0.03(-6.51%)
Apr 29, 2014 0.5000 0.5200 0.4810 0.5100 282,413 +0.01(+1.19%)
Apr 28, 2014 0.5000 0.5198 0.4900 0.5040 154,055 -0.01(-1.91%)
Apr 25, 2014 0.5000 0.5190 0.4950 0.5138 205,299 +0.02(+3.53%)
Apr 24, 2014 0.4900 0.5131 0.4899 0.4963 380,697 +0.00(+0.26%)
Apr 23, 2014 0.4800 0.4999 0.4800 0.4950 319,703 +0.01(+1.06%)
Apr 22, 2014 0.4930 0.4930 0.4700 0.4898 307,694 +0.01(+3.01%)
Apr 21, 2014 0.4800 0.4820 0.4701 0.4755 225,222 -0.00(-0.94%)
Apr 17, 2014 0.4700 0.4800 0.4800 0.4800 377,000 -0.00(-0.02%)
Apr 16, 2014 0.5000 0.5000 0.4801 0.4801 272,287 -0.02(-3.96%)
Apr 15, 2014 0.5300 0.5300 0.4800 0.4999 812,819 -0.03(-5.70%)
Apr 14, 2014 0.5370 0.5492 0.5300 0.5301 283,603 -0.01(-2.20%)
Apr 11, 2014 0.5499 0.5499 0.5351 0.5420 270,381 -0.00(-0.75%)
Apr 10, 2014 0.5600 0.5649 0.5351 0.5461 174,011 -0.01(-2.29%)
Apr 09, 2014 0.5788 0.5788 0.5251 0.5589 738,646 -0.02(-3.64%)
Apr 08, 2014 0.5800 0.5885 0.5520 0.5800 314,765 +0.01(+1.75%)
Apr 07, 2014 0.5600 0.5800 0.5500 0.5700 141,630 +0.01(+1.79%)
Apr 04, 2014 0.5700 0.5900 0.5501 0.5600 275,044 -0.01(-1.75%)
Apr 03, 2014 0.5800 0.5850 0.5500 0.5700 398,799 +0.02(+3.07%)
Apr 02, 2014 0.5260 0.5898 0.5255 0.5530 596,963 +0.03(+5.25%)
Apr 01, 2014 0.5200 0.5479 0.4907 0.5254 227,227 +0.01(+1.57%)
Mar 31, 2014 0.5498 0.5498 0.5001 0.5173 230,560 -0.03(-5.93%)
Mar 28, 2014 0.5300 0.5500 0.5250 0.5499 318,859 +0.02(+4.35%)
Mar 27, 2014 0.5100 0.5400 0.5100 0.5270 243,916 +0.01(+1.42%)
Mar 26, 2014 0.5590 0.5695 0.5101 0.5196 495,722 -0.05(-8.84%)
Mar 25, 2014 0.5300 0.5700 0.5200 0.5700 412,959 +0.05(+9.62%)
Mar 24, 2014 0.5500 0.5595 0.5200 0.5200 611,300 -0.03(-5.45%)
Mar 21, 2014 0.5700 0.5799 0.4801 0.5500 949,799 -0.03(-5.09%)
Mar 20, 2014 0.5803 0.6097 0.5627 0.5795 485,767 -0.02(-3.42%)
Mar 19, 2014 0.6200 0.6300 0.5700 0.6000 1,110,641 -0.05(-7.69%)
Mar 18, 2014 0.6450 0.6600 0.6231 0.6500 766,651 -0.01(-1.52%)
Mar 17, 2014 0.7000 0.7000 0.6450 0.6600 607,332 -0.02(-3.00%)
Mar 14, 2014 0.7200 0.7230 0.6800 0.6804 1,122,801 -0.01(-0.89%)
Mar 13, 2014 0.6500 0.6925 0.6313 0.6865 2,295,778 +0.04(+5.65%)
Mar 12, 2014 0.6500 0.6581 0.6150 0.6498 448,511 +0.03(+4.81%)
Mar 11, 2014 0.6800 0.6800 0.6200 0.6200 265,078 -0.03(-4.32%)
Mar 10, 2014 0.6500 0.6600 0.6236 0.6480 274,730 +0.00(+0.39%)
Mar 07, 2014 0.6300 0.6700 0.5900 0.6455 771,558 -0.01(-2.17%)
Mar 06, 2014 0.6300 0.6598 0.6210 0.6598 719,604 +0.04(+6.42%)
Mar 05, 2014 0.5990 0.6299 0.5815 0.6200 535,829 +0.02(+3.33%)
Mar 04, 2014 0.6299 0.6299 0.5814 0.6000 688,011 -0.01(-1.66%)
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.