Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vista Gold Corp (NY: VGZ )

0.5276 +0.0128 (+2.49%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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, 2006 8.870 8.920 8.030 8.330 273,400 -0.34(-3.92%)
May 30, 2006 8.400 8.850 8.320 8.670 392,800 +0.48(+5.86%)
May 26, 2006 7.950 8.320 7.800 8.190 175,200 +0.26(+3.28%)
May 25, 2006 7.410 7.990 7.410 7.930 117,900 +0.62(+8.48%)
May 24, 2006 7.120 7.650 7.120 7.310 171,800 -0.29(-3.82%)
May 23, 2006 7.450 8.090 7.440 7.600 217,400 +0.20(+2.70%)
May 22, 2006 7.410 7.570 7.050 7.400 278,500 -0.08(-1.07%)
May 19, 2006 7.300 7.500 6.990 7.480 426,600 +0.06(+0.81%)
May 18, 2006 7.510 7.720 7.300 7.420 345,600 -0.22(-2.88%)
May 17, 2006 8.250 8.250 7.510 7.640 287,900 -0.06(-0.78%)
May 16, 2006 7.840 8.200 7.320 7.700 525,700 -0.19(-2.41%)
May 15, 2006 8.030 8.240 7.750 7.890 587,400 -0.51(-6.07%)
May 12, 2006 8.780 8.800 8.310 8.400 376,400 -0.58(-6.46%)
May 11, 2006 9.200 9.340 8.860 8.980 288,700 -0.36(-3.85%)
May 10, 2006 9.450 9.550 9.110 9.340 200,900 -0.01(-0.11%)
May 09, 2006 8.840 9.390 8.840 9.350 259,800 +0.60(+6.86%)
May 08, 2006 8.850 9.010 8.180 8.750 721,600 -0.35(-3.85%)
May 05, 2006 9.190 9.600 9.060 9.100 235,700 +0.08(+0.89%)
May 04, 2006 9.300 9.330 8.890 9.020 411,000 -0.33(-3.53%)
May 03, 2006 9.960 9.990 9.260 9.350 483,900 -0.33(-3.41%)
May 02, 2006 9.740 9.920 9.100 9.680 524,500 +0.12(+1.26%)
May 01, 2006 9.400 9.960 9.230 9.560 423,800 +0.55(+6.10%)
Apr 28, 2006 9.100 9.120 8.800 9.010 304,600 +0.45(+5.26%)
Apr 27, 2006 9.000 9.050 8.500 8.560 303,300 -0.53(-5.83%)
Apr 26, 2006 8.630 9.150 8.580 9.090 396,500 +0.62(+7.37%)
Apr 25, 2006 8.290 8.620 8.290 8.466 308,100 +0.24(+2.87%)
Apr 24, 2006 8.400 8.490 8.120 8.230 389,800 +0.25(+3.13%)
Apr 21, 2006 8.000 8.000 7.570 7.980 418,900 +0.42(+5.56%)
Apr 20, 2006 8.080 8.100 7.490 7.560 399,200 -0.52(-6.44%)
Apr 19, 2006 7.900 8.100 7.900 8.080 464,500 +0.18(+2.28%)
Apr 18, 2006 7.700 8.050 7.600 7.900 401,000 +0.23(+3.00%)
Apr 17, 2006 7.500 8.030 7.490 7.670 367,200 +0.48(+6.68%)
Apr 13, 2006 7.250 7.190 6.930 7.190 211,400 -0.06(-0.83%)
Apr 12, 2006 7.450 7.460 6.940 7.250 438,200 -0.25(-3.33%)
Apr 11, 2006 7.470 8.070 7.360 7.500 567,700 -0.22(-2.85%)
Apr 10, 2006 7.470 7.750 7.410 7.720 284,300 +0.43(+5.90%)
Apr 07, 2006 7.330 7.390 7.060 7.290 280,700 -0.03(-0.41%)
Apr 06, 2006 6.900 7.370 6.810 7.320 550,600 +0.52(+7.65%)
Apr 05, 2006 7.000 7.070 6.700 6.800 528,900 +0.10(+1.49%)
Apr 04, 2006 6.280 6.740 6.150 6.700 604,400 +0.80(+13.56%)
Apr 03, 2006 5.830 6.150 5.820 5.900 292,100 +0.10(+1.72%)
Mar 31, 2006 5.720 5.800 5.600 5.800 148,200 +0.05(+0.87%)
Mar 30, 2006 5.500 5.780 5.500 5.750 197,200 +0.30(+5.50%)
Mar 29, 2006 5.410 5.450 5.320 5.450 96,400 +0.03(+0.55%)
Mar 28, 2006 5.380 5.460 5.310 5.420 109,200 -0.03(-0.55%)
Mar 27, 2006 5.300 5.500 5.260 5.450 250,500 +0.20(+3.81%)
Mar 24, 2006 5.140 5.300 5.120 5.250 184,800 +0.09(+1.74%)
Mar 23, 2006 5.040 5.180 5.040 5.160 151,100 +0.06(+1.18%)
Mar 22, 2006 4.900 5.100 4.890 5.100 84,400 +0.07(+1.39%)
Mar 21, 2006 4.950 5.080 4.800 5.030 96,100 +0.06(+1.21%)
Mar 20, 2006 5.110 5.170 4.890 4.970 98,900 -0.14(-2.74%)
Mar 17, 2006 5.180 5.180 4.830 5.110 172,800 +0.01(+0.20%)
Mar 16, 2006 5.240 5.240 5.020 5.100 90,800 -0.02(-0.39%)
Mar 15, 2006 5.110 5.140 5.010 5.120 160,100 +0.04(+0.79%)
Mar 14, 2006 4.950 5.100 4.950 5.080 78,400 +0.04(+0.79%)
Mar 13, 2006 4.990 5.050 4.920 5.040 137,800 +0.13(+2.65%)
Mar 10, 2006 4.600 4.990 4.530 4.910 133,600 +0.27(+5.82%)
Mar 09, 2006 4.750 4.870 4.630 4.640 86,900 -0.06(-1.28%)
Mar 08, 2006 4.640 4.750 4.520 4.700 157,300 -0.07(-1.47%)
Mar 07, 2006 4.930 4.930 4.650 4.770 172,100 -0.14(-2.85%)
Mar 06, 2006 5.050 5.180 4.700 4.910 238,700 -0.14(-2.77%)
Mar 03, 2006 5.050 5.190 5.000 5.050 119,600 -0.10(-1.94%)
Mar 02, 2006 5.080 5.230 5.000 5.150 96,200 +0.05(+0.98%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.