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, 2016 0.6750 0.7117 0.6502 0.7020 398,363 +0.04(+5.55%)
May 27, 2016 0.7100 0.6651 0.6651 0.6651 778,100 -0.07(-9.51%)
May 26, 2016 0.7830 0.7899 0.7000 0.7350 359,971 -0.02(-3.03%)
May 25, 2016 0.6900 0.7900 0.6716 0.7580 594,418 +0.05(+6.76%)
May 24, 2016 0.7920 0.8100 0.6885 0.7100 997,063 -0.10(-12.35%)
May 23, 2016 0.7600 0.8400 0.7600 0.8100 299,998 +0.02(+2.53%)
May 20, 2016 0.8500 0.8500 0.7803 0.7900 591,477 -0.06(-6.53%)
May 19, 2016 0.7700 0.8545 0.7300 0.8452 534,143 +0.03(+3.71%)
May 18, 2016 0.7900 0.8800 0.7800 0.8150 658,103 -0.07(-8.42%)
May 17, 2016 0.8500 0.8940 0.8300 0.8899 502,301 +0.05(+6.51%)
May 16, 2016 0.8400 0.8890 0.8224 0.8355 630,623 +0.02(+1.89%)
May 13, 2016 0.8000 0.8400 0.7827 0.8200 409,827 +0.02(+2.82%)
May 12, 2016 0.8200 0.8500 0.7701 0.7975 530,354 -0.01(-1.54%)
May 11, 2016 0.7839 0.8200 0.7700 0.8100 803,768 +0.08(+10.31%)
May 10, 2016 0.7200 0.7600 0.6850 0.7343 325,532 +0.03(+4.72%)
May 09, 2016 0.7000 0.7398 0.6850 0.7012 260,683 -0.03(-3.95%)
May 06, 2016 0.7680 0.7889 0.7300 0.7300 643,648 -0.02(-2.13%)
May 05, 2016 0.6610 0.8100 0.6610 0.7459 518,714 +0.11(+16.55%)
May 04, 2016 0.7300 0.7380 0.6400 0.6400 802,644 -0.07(-9.99%)
May 03, 2016 0.7700 0.7873 0.6742 0.7110 648,059 -0.06(-7.54%)
May 02, 2016 0.8400 0.8400 0.7500 0.7690 1,107,673 -0.05(-6.21%)
Apr 29, 2016 0.8900 0.8900 0.8000 0.8199 955,323 -0.02(-2.04%)
Apr 28, 2016 0.7900 0.8500 0.7800 0.8370 606,906 +0.07(+8.70%)
Apr 27, 2016 0.7600 0.8000 0.7300 0.7700 500,255 +0.04(+5.44%)
Apr 26, 2016 0.6500 0.7400 0.6500 0.7303 467,107 +0.06(+9.00%)
Apr 25, 2016 0.7400 0.7875 0.6300 0.6700 1,097,093 -0.10(-12.52%)
Apr 22, 2016 0.8400 0.8500 0.7447 0.7659 981,200 -0.07(-8.54%)
Apr 21, 2016 0.8700 0.8700 0.8130 0.8374 780,990 +0.01(+0.89%)
Apr 20, 2016 0.8000 0.8900 0.7900 0.8300 1,214,848 +0.03(+3.75%)
Apr 19, 2016 0.7200 0.8000 0.7200 0.8000 888,931 +0.10(+14.29%)
Apr 18, 2016 0.6600 0.7000 0.6500 0.7000 668,983 +0.05(+7.69%)
Apr 15, 2016 0.5627 0.6500 0.5597 0.6500 491,044 +0.08(+14.00%)
Apr 14, 2016 0.6300 0.6418 0.5530 0.5702 790,978 -0.06(-9.95%)
Apr 13, 2016 0.6043 0.6499 0.5824 0.6332 440,910 +0.03(+5.59%)
Apr 12, 2016 0.6000 0.6124 0.5600 0.5997 785,172 +0.01(+1.64%)
Apr 11, 2016 0.5400 0.5900 0.5300 0.5900 606,973 +0.08(+15.19%)
Apr 08, 2016 0.5300 0.5462 0.5100 0.5122 211,994 -0.01(-1.16%)
Apr 07, 2016 0.5030 0.5300 0.5000 0.5182 473,928 +0.03(+5.76%)
Apr 06, 2016 0.4600 0.5071 0.4600 0.4900 285,442 +0.03(+6.54%)
Apr 05, 2016 0.4690 0.4700 0.4500 0.4599 86,080 +0.02(+4.52%)
Apr 04, 2016 0.4600 0.4700 0.4400 0.4400 118,279 -0.02(-4.33%)
Apr 01, 2016 0.4680 0.4680 0.4416 0.4599 139,419 -0.02(-3.81%)
Mar 31, 2016 0.4752 0.4859 0.4606 0.4781 99,141 +0.03(+6.24%)
Mar 30, 2016 0.4602 0.5040 0.4500 0.4500 178,165 -0.04(-8.16%)
Mar 29, 2016 0.4400 0.4963 0.4348 0.4900 424,171 +0.05(+11.31%)
Mar 28, 2016 0.4600 0.4794 0.4400 0.4402 210,028 -0.02(-4.30%)
Mar 24, 2016 0.4600 0.4600 0.4600 0.4600 142,500 -0.01(-1.84%)
Mar 23, 2016 0.4800 0.4900 0.4669 0.4686 159,076 -0.03(-5.35%)
Mar 22, 2016 0.5182 0.5182 0.4800 0.4951 143,498 +0.02(+5.09%)
Mar 21, 2016 0.5000 0.5200 0.4700 0.4711 149,807 -0.05(-9.40%)
Mar 18, 2016 0.5500 0.5500 0.5200 0.5200 101,841 -0.02(-3.70%)
Mar 17, 2016 0.5500 0.5500 0.5250 0.5400 254,056 +0.02(+4.35%)
Mar 16, 2016 0.4700 0.5278 0.4700 0.5175 182,176 +0.04(+7.83%)
Mar 15, 2016 0.5210 0.5210 0.4500 0.4799 289,714 -0.05(-9.45%)
Mar 14, 2016 0.5500 0.5500 0.5225 0.5300 89,428 -0.02(-3.62%)
Mar 11, 2016 0.5500 0.6000 0.5281 0.5499 372,271 -0.00(-0.02%)
Mar 10, 2016 0.5100 0.5500 0.4994 0.5500 168,670 +0.04(+7.84%)
Mar 09, 2016 0.5200 0.5300 0.4700 0.5100 259,598 +0.00(+0.00%)
Mar 08, 2016 0.5400 0.5600 0.5002 0.5100 261,160 -0.01(-2.65%)
Mar 07, 2016 0.5300 0.5700 0.5103 0.5239 463,244 +0.00(+0.73%)
Mar 04, 2016 0.5190 0.5835 0.5000 0.5201 765,245 -0.01(-0.99%)
Mar 03, 2016 0.4800 0.5299 0.4741 0.5253 674,141 +0.04(+8.76%)
Mar 02, 2016 0.4650 0.4850 0.4650 0.4830 173,103 +0.03(+7.33%)
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.