Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vista Gold Corp (NY: VGZ )

0.5424 -0.0016 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2017 0.9950 1.010 0.9700 1.008 643,002 +0.03(+3.42%)
Jan 30, 2017 1.000 1.000 0.9600 0.9751 255,635 -0.02(-1.90%)
Jan 27, 2017 0.9744 1.010 0.9689 0.9940 653,862 +0.02(+2.47%)
Jan 26, 2017 0.9710 0.9850 0.9208 0.9700 717,643 +0.02(+2.57%)
Jan 25, 2017 0.9300 0.9480 0.9200 0.9457 486,305 -0.01(-0.56%)
Jan 24, 2017 0.9899 1.010 0.9301 0.9510 595,547 -0.03(-3.16%)
Jan 23, 2017 0.9500 0.9900 0.9410 0.9820 387,972 +0.01(+1.53%)
Jan 20, 2017 0.9500 0.9700 0.9239 0.9672 383,966 +0.02(+2.40%)
Jan 19, 2017 0.9186 0.9500 0.9000 0.9445 321,565 +0.01(+1.02%)
Jan 18, 2017 0.9900 0.9900 0.9300 0.9350 710,074 -0.05(-5.16%)
Jan 17, 2017 1.020 1.020 0.9710 0.9859 767,890 +0.03(+2.70%)
Jan 13, 2017 0.9600 0.9600 0.9600 0 -0.02(-2.03%)
Jan 12, 2017 1.040 1.055 0.9700 0.9799 756,838 -0.02(-2.01%)
Jan 11, 2017 1.000 1.030 0.9772 1.000 411,820 +0.00(+0.00%)
Jan 10, 2017 1.030 1.070 1.000 1.000 737,069 -0.03(-2.91%)
Jan 09, 2017 0.9940 1.030 0.9800 1.030 347,724 +0.05(+5.10%)
Jan 06, 2017 1.030 1.030 0.9600 0.9800 534,473 -0.05(-4.85%)
Jan 05, 2017 1.040 1.050 1.020 1.030 734,759 +0.04(+3.90%)
Jan 04, 2017 1.000 1.050 0.9700 0.9913 345,599 +0.00(+0.13%)
Jan 03, 2017 0.9500 1.000 0.9500 0.9900 396,627 +0.03(+3.57%)
Dec 30, 2016 0.9559 0.9559 0.9559 0 -0.05(-5.36%)
Dec 29, 2016 0.9600 1.020 0.9469 1.010 876,357 +0.07(+7.45%)
Dec 28, 2016 0.9020 0.9496 0.8900 0.9400 276,187 -0.01(-1.05%)
Dec 27, 2016 0.8830 0.9500 0.8821 0.9500 411,731 +0.07(+7.72%)
Dec 23, 2016 0.8819 0.8819 0.8819 0 +0.01(+0.79%)
Dec 22, 2016 0.8680 0.8889 0.8525 0.8750 399,516 +0.01(+1.16%)
Dec 21, 2016 0.8890 0.8895 0.8422 0.8650 474,607 -0.01(-1.18%)
Dec 20, 2016 0.8600 0.8800 0.8400 0.8753 638,993 +0.00(+0.41%)
Dec 19, 2016 0.9000 0.9000 0.8600 0.8717 729,591 -0.02(-2.59%)
Dec 16, 2016 0.8699 0.9000 0.8600 0.8949 678,437 +0.03(+3.65%)
Dec 15, 2016 0.9380 0.9380 0.8600 0.8634 1,114,143 -0.08(-8.15%)
Dec 14, 2016 0.9800 1.050 0.9400 0.9400 660,882 -0.04(-3.76%)
Dec 13, 2016 0.9700 1.001 0.9600 0.9767 452,512 -0.00(-0.34%)
Dec 12, 2016 1.040 1.050 0.9800 0.9800 700,360 -0.08(-7.55%)
Dec 09, 2016 1.050 1.070 1.050 1.060 639,720 +0.01(+0.95%)
Dec 08, 2016 1.070 1.070 1.050 1.050 561,536 +0.00(+0.00%)
Dec 07, 2016 1.050 1.100 1.030 1.050 1,814,788 +0.08(+8.34%)
Dec 06, 2016 0.9900 1.020 0.9500 0.9692 773,666 -0.00(-0.08%)
Dec 05, 2016 0.8600 0.9900 0.8479 0.9700 1,985,155 +0.11(+12.52%)
Dec 02, 2016 0.8400 0.9000 0.8400 0.8621 297,175 +0.00(+0.24%)
Dec 01, 2016 0.8300 0.8600 0.8105 0.8600 274,601 +0.03(+3.61%)
Nov 30, 2016 0.8700 0.9000 0.8210 0.8300 746,205 -0.05(-5.27%)
Nov 29, 2016 0.8900 0.8900 0.8516 0.8762 276,720 -0.01(-1.35%)
Nov 28, 2016 0.8900 0.9100 0.8700 0.8882 515,130 +0.03(+3.99%)
Nov 25, 2016 0.8020 0.8600 0.8020 0.8541 266,801 +0.01(+1.56%)
Nov 23, 2016 0.8410 0.8410 0.8410 0 -0.04(-4.43%)
Nov 22, 2016 0.8900 0.9100 0.8515 0.8800 367,145 -0.01(-1.12%)
Nov 21, 2016 0.9000 0.9300 0.8900 0.8900 350,304 -0.02(-2.20%)
Nov 18, 2016 0.9100 0.9100 0.8601 0.9100 450,848 +0.03(+3.73%)
Nov 17, 2016 0.9020 0.9300 0.8700 0.8773 631,873 -0.04(-4.69%)
Nov 16, 2016 0.9250 0.9407 0.9100 0.9205 283,638 -0.01(-1.02%)
Nov 15, 2016 0.9246 0.9499 0.9000 0.9300 558,829 +0.03(+3.33%)
Nov 14, 2016 0.8900 0.9258 0.8300 0.9000 1,144,312 +0.03(+2.88%)
Nov 11, 2016 0.9330 0.9391 0.8919 0.8748 1,163,107 -0.07(-7.44%)
Nov 10, 2016 1.070 1.070 0.9300 0.9451 1,285,365 -0.12(-11.67%)
Nov 09, 2016 1.100 1.140 1.020 1.070 2,162,299 -0.02(-1.83%)
Nov 08, 2016 1.080 1.090 1.040 1.090 747,802 +0.00(+0.00%)
Nov 07, 2016 0.9900 1.090 0.9827 1.090 1,663,913 +0.04(+3.81%)
Nov 04, 2016 1.050 1.080 1.000 1.050 757,101 +0.00(+0.00%)
Nov 03, 2016 0.9750 1.060 0.9750 1.050 609,188 +0.07(+7.14%)
Nov 02, 2016 1.000 1.080 0.9675 0.9800 1,881,667 +0.02(+2.10%)
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.