Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Jan 31, 2024 0.3830 0.3830 0.3601 0.3601 188,435 -0.00(-1.29%)
Jan 30, 2024 0.3700 0.3900 0.3590 0.3648 171,600 -0.01(-2.46%)
Jan 29, 2024 0.3620 0.3893 0.3600 0.3740 188,313 +0.01(+3.89%)
Jan 26, 2024 0.3630 0.3670 0.3550 0.3600 96,756 -0.00(-0.83%)
Jan 25, 2024 0.3650 0.3800 0.3500 0.3630 549,523 +0.00(+0.55%)
Jan 24, 2024 0.3711 0.3830 0.3600 0.3610 150,193 -0.01(-3.50%)
Jan 23, 2024 0.3900 0.3939 0.3710 0.3741 99,660 -0.02(-4.32%)
Jan 22, 2024 0.3910 0.3940 0.3725 0.3910 63,269 +0.02(+4.97%)
Jan 19, 2024 0.3999 0.3999 0.3700 0.3725 117,689 -0.01(-2.10%)
Jan 18, 2024 0.3950 0.4000 0.3800 0.3805 108,160 -0.01(-3.67%)
Jan 17, 2024 0.3950 0.4029 0.3950 0.3950 239,501 +0.00(+1.23%)
Jan 16, 2024 0.4101 0.4400 0.3901 0.3902 373,630 -0.02(-4.13%)
Jan 12, 2024 0.3700 0.4100 0.3700 0.4070 364,280 +0.04(+11.63%)
Jan 11, 2024 0.3700 0.3755 0.3552 0.3646 409,812 -0.01(-2.93%)
Jan 10, 2024 0.4000 0.4004 0.3710 0.3756 146,923 -0.01(-3.69%)
Jan 09, 2024 0.4100 0.4148 0.3900 0.3900 102,904 -0.02(-5.98%)
Jan 08, 2024 0.4364 0.4398 0.4060 0.4148 182,151 -0.02(-5.04%)
Jan 05, 2024 0.4450 0.4700 0.4238 0.4368 168,193 -0.00(-0.95%)
Jan 04, 2024 0.4300 0.4590 0.4269 0.4410 322,138 +0.01(+2.56%)
Jan 03, 2024 0.4500 0.4700 0.4200 0.4300 199,277 -0.02(-4.55%)
Jan 02, 2024 0.4700 0.4700 0.4500 0.4505 178,711 -0.00(-0.31%)
Dec 29, 2023 0.4350 0.4599 0.4340 0.4519 260,035 +0.00(+0.42%)
Dec 28, 2023 0.4500 0.4600 0.4351 0.4500 487,913 -0.01(-2.62%)
Dec 27, 2023 0.4500 0.4660 0.4301 0.4621 234,938 +0.01(+3.15%)
Dec 26, 2023 0.4600 0.4700 0.4250 0.4480 156,058 -0.00(-0.40%)
Dec 22, 2023 0.4700 0.4800 0.4426 0.4498 268,529 +0.01(+1.70%)
Dec 21, 2023 0.4500 0.4597 0.4251 0.4423 360,196 -0.00(-0.38%)
Dec 20, 2023 0.4399 0.4680 0.4260 0.4440 215,026 -0.01(-1.33%)
Dec 19, 2023 0.4230 0.4500 0.4120 0.4500 576,088 +0.04(+9.76%)
Dec 18, 2023 0.4380 0.4420 0.3830 0.4100 416,259 -0.02(-4.65%)
Dec 15, 2023 0.4500 0.4500 0.4251 0.4300 335,762 -0.02(-4.44%)
Dec 14, 2023 0.3400 0.4599 0.3350 0.4500 1,712,084 +0.12(+35.14%)
Dec 13, 2023 0.3340 0.3500 0.3100 0.3330 452,938 +0.01(+2.46%)
Dec 12, 2023 0.3670 0.3695 0.3250 0.3250 201,259 -0.02(-7.14%)
Dec 11, 2023 0.3700 0.3888 0.3420 0.3500 425,180 -0.01(-3.58%)
Dec 08, 2023 0.3700 0.3700 0.3510 0.3630 218,693 -0.01(-1.87%)
Dec 07, 2023 0.3724 0.3924 0.3300 0.3699 275,290 -0.00(-0.03%)
Dec 06, 2023 0.3818 0.4018 0.3685 0.3700 359,503 +0.00(+0.00%)
Dec 05, 2023 0.3950 0.3999 0.3700 0.3700 223,090 -0.01(-2.89%)
Dec 04, 2023 0.4057 0.4200 0.3810 0.3810 247,581 -0.03(-6.16%)
Dec 01, 2023 0.4152 0.4400 0.3995 0.4060 567,511 -0.01(-2.87%)
Nov 30, 2023 0.4000 0.4600 0.3700 0.4180 1,259,197 +0.02(+5.56%)
Nov 29, 2023 0.3800 0.4078 0.3710 0.3960 569,793 +0.02(+4.21%)
Nov 28, 2023 0.3300 0.3988 0.3275 0.3800 671,555 +0.05(+15.22%)
Nov 27, 2023 0.3150 0.3395 0.3150 0.3298 481,191 +0.03(+9.57%)
Nov 24, 2023 0.3400 0.3400 0.3010 0.3010 169,229 -0.02(-4.75%)
Nov 22, 2023 0.3150 0.3160 0.3040 0.3160 272,270 +0.00(+0.64%)
Nov 21, 2023 0.3100 0.3150 0.3010 0.3140 297,467 +0.00(+1.32%)
Nov 20, 2023 0.3100 0.3100 0.3013 0.3099 249,930 +0.00(+1.08%)
Nov 17, 2023 0.3151 0.3151 0.3021 0.3066 138,279 -0.00(-1.13%)
Nov 16, 2023 0.3100 0.3160 0.3040 0.3101 632,119 +0.01(+2.17%)
Nov 15, 2023 0.3200 0.3250 0.3034 0.3035 438,362 -0.00(-0.26%)
Nov 14, 2023 0.3260 0.3270 0.3011 0.3043 362,808 +0.00(+0.13%)
Nov 13, 2023 0.3111 0.3238 0.3021 0.3039 177,790 +0.00(+0.93%)
Nov 10, 2023 0.3127 0.3199 0.3011 0.3011 193,899 -0.01(-3.18%)
Nov 09, 2023 0.3100 0.3350 0.3100 0.3110 186,417 -0.01(-2.20%)
Nov 08, 2023 0.3400 0.3450 0.3100 0.3180 320,730 -0.02(-7.26%)
Nov 07, 2023 0.3512 0.3598 0.3429 0.3429 123,353 -0.02(-5.54%)
Nov 06, 2023 0.3520 0.3650 0.3500 0.3630 138,693 -0.01(-1.36%)
Nov 03, 2023 0.3700 0.3700 0.3202 0.3680 349,594 -0.00(-0.22%)
Nov 02, 2023 0.3700 0.3751 0.3588 0.3688 147,153 -0.00(-0.16%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.