Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Vista Gold Corp (NY: VGZ )

0.6395 +0.0045 (+0.71%)
Official Closing Price Updated: 8:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.6499 0.6499 0.6201 0.6395 302,387 +0.00(+0.71%)
Aug 22, 2024 0.6200 0.6399 0.6000 0.6350 357,381 -0.00(-0.25%)
Aug 21, 2024 0.5989 0.6370 0.5905 0.6366 563,035 +0.05(+8.89%)
Aug 20, 2024 0.6107 0.6122 0.5800 0.5846 401,641 -0.02(-2.68%)
Aug 19, 2024 0.5500 0.6200 0.5494 0.6007 617,540 +0.04(+8.02%)
Aug 16, 2024 0.5300 0.5600 0.5300 0.5561 297,998 +0.03(+4.92%)
Aug 15, 2024 0.5200 0.5498 0.5179 0.5300 239,082 +0.00(+0.44%)
Aug 14, 2024 0.5175 0.5399 0.5160 0.5277 39,259 -0.01(-1.33%)
Aug 13, 2024 0.5450 0.5460 0.5160 0.5348 142,562 -0.01(-1.58%)
Aug 12, 2024 0.5200 0.5450 0.5000 0.5434 391,850 +0.05(+10.04%)
Aug 09, 2024 0.4969 0.4969 0.4808 0.4938 46,616 +0.01(+2.05%)
Aug 08, 2024 0.4862 0.4999 0.4801 0.4839 190,161 -0.00(-0.84%)
Aug 07, 2024 0.5119 0.5119 0.4823 0.4880 182,541 -0.01(-2.87%)
Aug 06, 2024 0.4882 0.5100 0.4800 0.5024 283,609 +0.00(+0.74%)
Aug 05, 2024 0.5100 0.5100 0.4850 0.4987 1,036,091 -0.02(-4.06%)
Aug 02, 2024 0.5372 0.5420 0.5100 0.5198 296,839 +0.00(+0.08%)
Aug 01, 2024 0.5400 0.5503 0.5103 0.5194 197,994 -0.03(-4.70%)
Jul 31, 2024 0.5300 0.5505 0.5300 0.5450 282,699 +0.02(+2.83%)
Jul 30, 2024 0.5400 0.5446 0.5213 0.5300 114,860 -0.00(-0.88%)
Jul 29, 2024 0.5300 0.5459 0.5241 0.5347 226,895 -0.01(-1.20%)
Jul 26, 2024 0.5470 0.5559 0.5352 0.5412 94,034 +0.01(+1.54%)
Jul 25, 2024 0.5500 0.5608 0.5165 0.5330 618,094 -0.02(-3.65%)
Jul 24, 2024 0.5526 0.5815 0.5400 0.5532 659,958 +0.00(+0.40%)
Jul 23, 2024 0.5500 0.5627 0.5300 0.5510 533,717 +0.01(+2.07%)
Jul 22, 2024 0.5300 0.5550 0.5114 0.5398 352,397 +0.01(+2.82%)
Jul 19, 2024 0.5200 0.5451 0.5150 0.5250 369,520 -0.01(-1.41%)
Jul 18, 2024 0.5500 0.5569 0.5100 0.5325 273,801 -0.02(-4.40%)
Jul 17, 2024 0.5193 0.5600 0.5188 0.5570 618,955 +0.04(+7.26%)
Jul 16, 2024 0.5001 0.5193 0.5001 0.5193 294,063 +0.01(+2.08%)
Jul 15, 2024 0.5150 0.5159 0.5001 0.5087 292,567 -0.00(-0.76%)
Jul 12, 2024 0.5054 0.5150 0.4991 0.5126 322,437 +0.01(+1.46%)
Jul 11, 2024 0.4698 0.5054 0.4682 0.5052 399,062 +0.04(+8.13%)
Jul 10, 2024 0.4650 0.4744 0.4600 0.4672 191,797 +0.01(+1.79%)
Jul 09, 2024 0.4770 0.4850 0.4590 0.4590 290,023 -0.02(-3.39%)
Jul 08, 2024 0.4833 0.4833 0.4731 0.4751 94,916 -0.00(-0.36%)
Jul 05, 2024 0.4700 0.4885 0.4700 0.4768 272,389 +0.01(+2.78%)
Jul 03, 2024 0.4800 0.4800 0.4600 0.4639 281,605 +0.00(+0.83%)
Jul 02, 2024 0.4600 0.4720 0.4600 0.4601 119,255 +0.00(+0.02%)
Jul 01, 2024 0.4650 0.4698 0.4600 0.4600 146,795 -0.01(-1.08%)
Jun 28, 2024 0.4790 0.4790 0.4650 0.4650 103,496 +0.00(+0.00%)
Jun 27, 2024 0.4800 0.4817 0.4650 0.4650 127,273 -0.01(-3.10%)
Jun 26, 2024 0.4650 0.4818 0.4650 0.4799 102,437 +0.01(+3.05%)
Jun 25, 2024 0.4800 0.4800 0.4650 0.4657 222,797 -0.01(-1.21%)
Jun 24, 2024 0.4685 0.4798 0.4650 0.4714 71,624 +0.00(+0.43%)
Jun 21, 2024 0.4850 0.5000 0.4694 0.4694 138,421 -0.01(-2.61%)
Jun 20, 2024 0.4700 0.4849 0.4685 0.4820 76,186 +0.01(+2.18%)
Jun 18, 2024 0.4650 0.4850 0.4650 0.4717 161,087 +0.00(+0.64%)
Jun 17, 2024 0.4650 0.4849 0.4650 0.4687 183,545 +0.00(+0.00%)
Jun 14, 2024 0.4840 0.4889 0.4680 0.4687 142,406 -0.01(-1.33%)
Jun 13, 2024 0.5000 0.5150 0.4710 0.4750 391,506 -0.02(-4.96%)
Jun 12, 2024 0.5099 0.5149 0.4843 0.4998 259,592 +0.01(+3.05%)
Jun 11, 2024 0.4800 0.4897 0.4606 0.4850 176,704 +0.00(+0.58%)
Jun 10, 2024 0.4698 0.4850 0.4649 0.4822 275,185 +0.01(+1.95%)
Jun 07, 2024 0.4830 0.5057 0.4650 0.4730 322,426 -0.03(-6.13%)
Jun 06, 2024 0.4794 0.5100 0.4794 0.5039 270,917 +0.03(+6.67%)
Jun 05, 2024 0.4702 0.4900 0.4702 0.4724 80,146 +0.00(+0.83%)
Jun 04, 2024 0.4700 0.4800 0.4573 0.4685 367,093 -0.03(-6.86%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.