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 (%)
May 29, 2015 0.3301 0.3479 0.3200 0.3253 145,146 -0.02(-5.71%)
May 28, 2015 0.3498 0.3500 0.3400 0.3450 41,349 -0.00(-0.06%)
May 27, 2015 0.3500 0.3520 0.3300 0.3452 103,802 +0.00(+0.06%)
May 26, 2015 0.3600 0.3600 0.3402 0.3450 55,890 -0.01(-2.84%)
May 22, 2015 0.3700 0.3551 0.3551 0.3551 28,100 -0.00(-1.36%)
May 21, 2015 0.3550 0.3700 0.3550 0.3600 24,432 -0.01(-3.23%)
May 20, 2015 0.3717 0.3720 0.3550 0.3720 123,598 +0.01(+4.03%)
May 19, 2015 0.3724 0.3724 0.3500 0.3576 394,553 +0.00(+0.73%)
May 18, 2015 0.3600 0.3697 0.3500 0.3550 62,861 +0.00(+0.85%)
May 15, 2015 0.3510 0.3600 0.3501 0.3520 145,478 -0.01(-2.22%)
May 14, 2015 0.3700 0.3700 0.3574 0.3600 28,533 -0.01(-1.37%)
May 13, 2015 0.3700 0.3760 0.3627 0.3650 102,964 -0.01(-1.35%)
May 12, 2015 0.3800 0.3800 0.3619 0.3700 56,334 +0.00(+0.00%)
May 11, 2015 0.3631 0.3833 0.3600 0.3700 92,056 +0.00(+0.00%)
May 08, 2015 0.3600 0.3900 0.3600 0.3700 167,913 +0.02(+5.47%)
May 07, 2015 0.3600 0.3600 0.3500 0.3508 82,725 -0.01(-1.74%)
May 06, 2015 0.3550 0.3700 0.3550 0.3570 65,366 +0.00(+0.56%)
May 05, 2015 0.3700 0.3700 0.3550 0.3550 96,737 -0.02(-4.05%)
May 04, 2015 0.3700 0.3700 0.3500 0.3700 44,987 +0.01(+2.78%)
May 01, 2015 0.3500 0.3683 0.3500 0.3600 17,847 +0.00(+0.00%)
Apr 30, 2015 0.3684 0.3684 0.3500 0.3600 73,538 -0.01(-2.04%)
Apr 29, 2015 0.3700 0.3707 0.3600 0.3675 64,686 -0.00(-0.89%)
Apr 28, 2015 0.3698 0.3870 0.3651 0.3708 141,933 +0.00(+0.76%)
Apr 27, 2015 0.3600 0.3700 0.3503 0.3680 41,992 +0.02(+5.14%)
Apr 24, 2015 0.3500 0.3600 0.3500 0.3500 33,471 +0.00(+0.00%)
Apr 23, 2015 0.3600 0.3699 0.3431 0.3500 42,453 -0.01(-1.99%)
Apr 22, 2015 0.3700 0.3700 0.3554 0.3571 105,088 -0.00(-1.03%)
Apr 21, 2015 0.3600 0.3650 0.3540 0.3608 61,786 -0.00(-0.77%)
Apr 20, 2015 0.3600 0.3720 0.3600 0.3636 25,460 -0.00(-0.05%)
Apr 17, 2015 0.3515 0.3799 0.3515 0.3638 61,952 -0.02(-4.24%)
Apr 16, 2015 0.3700 0.3800 0.3600 0.3799 82,727 +0.01(+4.08%)
Apr 15, 2015 0.3500 0.3700 0.3478 0.3650 121,757 +0.01(+2.59%)
Apr 14, 2015 0.3500 0.3730 0.3500 0.3558 71,847 -0.00(-1.17%)
Apr 13, 2015 0.3800 0.3800 0.3550 0.3600 69,494 -0.01(-2.70%)
Apr 10, 2015 0.3500 0.3725 0.3500 0.3700 55,528 +0.02(+4.25%)
Apr 09, 2015 0.3500 0.3599 0.3500 0.3549 190,807 +0.00(+1.40%)
Apr 08, 2015 0.3900 0.3946 0.3500 0.3500 533,462 -0.04(-9.86%)
Apr 07, 2015 0.4000 0.4000 0.3800 0.3883 215,757 -0.00(-0.82%)
Apr 06, 2015 0.3500 0.3919 0.3500 0.3915 609,329 +0.07(+22.31%)
Apr 02, 2015 0.3100 0.3201 0.3201 0.3201 63,300 +0.01(+3.29%)
Apr 01, 2015 0.3000 0.3179 0.3000 0.3099 51,177 +0.01(+3.30%)
Mar 31, 2015 0.3200 0.3200 0.3000 0.3000 60,209 -0.02(-5.06%)
Mar 30, 2015 0.3100 0.3195 0.2900 0.3160 161,181 +0.01(+4.12%)
Mar 27, 2015 0.3264 0.3265 0.2956 0.3035 112,435 +0.00(+1.17%)
Mar 26, 2015 0.3200 0.3286 0.3000 0.3000 204,268 -0.01(-3.23%)
Mar 25, 2015 0.3102 0.3300 0.3070 0.3100 95,974 -0.00(-0.06%)
Mar 24, 2015 0.3240 0.3267 0.3100 0.3102 98,633 -0.01(-4.26%)
Mar 23, 2015 0.3400 0.3400 0.3240 0.3240 71,714 -0.01(-2.99%)
Mar 20, 2015 0.3480 0.3504 0.3280 0.3340 168,045 -0.01(-1.97%)
Mar 19, 2015 0.3480 0.3480 0.3300 0.3407 47,132 -0.01(-2.07%)
Mar 18, 2015 0.3400 0.3480 0.3217 0.3479 66,488 +0.02(+5.42%)
Mar 17, 2015 0.3356 0.3471 0.3200 0.3300 68,060 -0.01(-1.49%)
Mar 16, 2015 0.3200 0.3480 0.3200 0.3350 220,265 +0.00(+0.00%)
Mar 13, 2015 0.3500 0.3522 0.3200 0.3350 99,408 -0.00(-0.74%)
Mar 12, 2015 0.3700 0.3700 0.3340 0.3375 75,448 -0.02(-6.25%)
Mar 11, 2015 0.3400 0.3600 0.3229 0.3600 139,640 +0.02(+6.19%)
Mar 10, 2015 0.3300 0.3509 0.3251 0.3390 177,106 +0.00(+0.50%)
Mar 09, 2015 0.3358 0.3499 0.3300 0.3373 57,763 -0.01(-4.18%)
Mar 06, 2015 0.3500 0.3609 0.3412 0.3520 98,722 -0.02(-4.86%)
Mar 05, 2015 0.3500 0.3898 0.3400 0.3700 296,317 +0.03(+9.99%)
Mar 04, 2015 0.3500 0.3556 0.3317 0.3364 31,650 -0.00(-1.06%)
Mar 03, 2015 0.3732 0.3732 0.3400 0.3400 43,470 -0.03(-6.98%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.