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

- Apartments

Recent Quotes

My Watchlist

Indicators

Vista Gold Corp Common Stock (NY:VGZ)

0.9327 -0.0319 (-3.31%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 14, 2025	0.9700	0.9713	0.9201	0.9327	359,612	-0.03(-3.31%)
May 13, 2025	0.9798	0.9898	0.9300	0.9646	531,719	+0.01(+0.94%)
May 12, 2025	0.9900	1.000	0.9200	0.9556	1,230,144	-0.07(-7.22%)
May 09, 2025	1.030	1.050	1.000	1.030	848,820	+0.01(+0.98%)
May 08, 2025	1.040	1.050	1.000	1.020	1,212,056	-0.02(-1.92%)
May 07, 2025	0.9800	1.050	0.9700	1.040	888,747	+0.06(+6.12%)
May 06, 2025	0.9840	1.010	0.9600	0.9800	635,275	+0.01(+1.04%)
May 05, 2025	0.9600	0.9900	0.9141	0.9699	371,188	+0.07(+7.52%)
May 02, 2025	0.9300	0.9500	0.8800	0.9021	556,304	+0.00(+0.23%)
May 01, 2025	0.9533	0.9866	0.8900	0.9000	923,588	-0.09(-8.78%)
Apr 30, 2025	1.020	1.040	0.9625	0.9866	789,104	-0.04(-4.21%)
Apr 29, 2025	1.000	1.030	0.9700	1.030	590,929	+0.03(+3.00%)
Apr 28, 2025	0.9800	1.040	0.9601	1.000	817,028	+0.03(+3.34%)
Apr 25, 2025	1.000	1.020	0.9460	0.9677	690,156	-0.04(-4.19%)
Apr 24, 2025	0.9700	1.030	0.9550	1.010	928,377	+0.06(+6.62%)
Apr 23, 2025	0.8843	0.9473	0.8800	0.9473	971,863	-0.00(-0.20%)
Apr 22, 2025	0.8900	1.040	0.8757	0.9492	2,819,883	+0.07(+8.34%)
Apr 21, 2025	0.8135	0.8830	0.8135	0.8761	1,653,800	+0.10(+12.32%)
Apr 17, 2025	0.8100	0.8200	0.7700	0.7800	484,409	-0.03(-3.70%)
Apr 16, 2025	0.8100	0.8100	0.7825	0.8100	1,172,047	+0.01(+1.50%)
Apr 15, 2025	0.8000	0.8100	0.7830	0.7980	322,636	-0.00(-0.25%)
Apr 14, 2025	0.7800	0.8300	0.7800	0.8000	365,614	+0.02(+2.56%)
Apr 11, 2025	0.8000	0.8214	0.7701	0.7800	743,677	-0.00(-0.13%)
Apr 10, 2025	0.7337	0.8000	0.7250	0.7810	882,799	+0.05(+6.45%)
Apr 09, 2025	0.7171	0.7400	0.7036	0.7337	487,397	+0.04(+6.06%)
Apr 08, 2025	0.7230	0.7400	0.6818	0.6918	352,460	+0.02(+2.25%)
Apr 07, 2025	0.6800	0.7500	0.6753	0.6766	503,005	-0.03(-3.99%)
Apr 04, 2025	0.7600	0.7800	0.6950	0.7047	1,596,038	-0.08(-10.68%)
Apr 03, 2025	0.7600	0.8200	0.7600	0.7890	859,925	-0.00(-0.13%)
Apr 02, 2025	0.8114	0.8214	0.7800	0.7900	303,189	-0.01(-1.42%)
Apr 01, 2025	0.8500	0.8500	0.8000	0.8014	952,390	-0.03(-3.21%)
Mar 31, 2025	0.7800	0.8500	0.7640	0.8280	1,377,591	+0.06(+8.42%)
Mar 28, 2025	0.7627	0.7900	0.7627	0.7637	385,602	+0.00(+0.13%)
Mar 27, 2025	0.7800	0.7941	0.7627	0.7627	413,908	+0.00(+0.36%)
Mar 26, 2025	0.7600	0.7800	0.7513	0.7600	199,635	+0.00(+0.13%)
Mar 25, 2025	0.7500	0.7814	0.7500	0.7590	225,898	+0.01(+1.20%)
Mar 24, 2025	0.7557	0.7800	0.7426	0.7500	368,946	-0.01(-0.91%)
Mar 21, 2025	0.7480	0.7727	0.7400	0.7569	408,447	-0.00(-0.41%)
Mar 20, 2025	0.7710	0.7899	0.7525	0.7600	346,074	-0.03(-3.71%)
Mar 19, 2025	0.7890	0.7977	0.7702	0.7893	217,937	+0.01(+1.19%)
Mar 18, 2025	0.7700	0.7920	0.7600	0.7800	617,674	+0.02(+2.34%)
Mar 17, 2025	0.7300	0.7699	0.7201	0.7622	370,649	+0.03(+4.37%)
Mar 14, 2025	0.7600	0.7699	0.7201	0.7303	631,597	-0.03(-3.55%)
Mar 13, 2025	0.7500	0.7650	0.7400	0.7572	703,724	+0.00(+0.58%)
Mar 12, 2025	0.7500	0.7550	0.7400	0.7528	312,374	+0.00(+0.37%)
Mar 11, 2025	0.6900	0.7500	0.6869	0.7500	560,115	+0.08(+11.94%)
Mar 10, 2025	0.7209	0.7500	0.6660	0.6700	563,013	-0.06(-7.97%)
Mar 07, 2025	0.7500	0.7500	0.7201	0.7280	385,762	-0.02(-2.31%)
Mar 06, 2025	0.7570	0.7600	0.7400	0.7452	666,414	-0.00(-0.56%)
Mar 05, 2025	0.7400	0.7600	0.7300	0.7494	709,743	+0.03(+4.08%)
Mar 04, 2025	0.6800	0.7399	0.6800	0.7200	1,628,659	+0.03(+3.78%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Vista Gold Corp Common Stock (NY:VGZ)

Historical Prices