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

Vista Gold Corp (NY: VGZ )

0.5039 -0.0156 (-3.00%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 30, 2009 2.630 2.670 2.450 2.530 479,925 -0.12(-4.53%)
Oct 29, 2009 2.470 2.650 2.470 2.650 672,343 +0.19(+7.72%)
Oct 28, 2009 2.590 2.650 2.400 2.460 1,069,879 -0.15(-5.75%)
Oct 27, 2009 2.650 2.780 2.550 2.610 598,822 -0.08(-2.97%)
Oct 26, 2009 2.840 2.950 2.560 2.690 1,237,658 -0.12(-4.27%)
Oct 23, 2009 2.870 2.880 2.750 2.810 782,800 -0.15(-5.07%)
Oct 22, 2009 2.930 3.050 2.870 2.960 680,376 -0.06(-1.99%)
Oct 21, 2009 2.990 3.090 2.870 3.020 687,477 +0.07(+2.37%)
Oct 20, 2009 2.908 2.950 2.870 2.950 725,034 -0.17(-5.45%)
Oct 19, 2009 3.090 3.130 3.010 3.120 1,136,194 +0.12(+4.00%)
Oct 16, 2009 2.920 3.000 2.850 3.000 524,984 -0.01(-0.33%)
Oct 15, 2009 2.880 3.010 2.822 3.010 795,575 +0.07(+2.40%)
Oct 14, 2009 3.100 3.110 2.880 2.939 893,944 -0.12(-3.94%)
Oct 13, 2009 3.110 3.140 3.000 3.060 1,005,656 -0.04(-1.29%)
Oct 12, 2009 3.090 3.169 2.960 3.100 962,755 +0.17(+5.80%)
Oct 09, 2009 3.060 3.060 2.800 2.930 799,187 -0.14(-4.56%)
Oct 08, 2009 3.110 3.180 2.880 3.070 1,798,697 +0.07(+2.33%)
Oct 07, 2009 3.000 3.220 2.780 3.000 2,353,189 +0.06(+2.04%)
Oct 06, 2009 2.590 3.010 2.530 2.940 2,897,010 +0.49(+20.00%)
Oct 05, 2009 2.200 2.450 2.200 2.450 615,326 +0.20(+8.89%)
Oct 02, 2009 2.210 2.290 2.120 2.250 530,666 +0.05(+2.27%)
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.