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 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2007 5.250 5.540 5.050 5.060 128,660 -0.19(-3.62%)
Nov 29, 2007 5.400 5.530 5.240 5.250 138,300 -0.17(-3.14%)
Nov 28, 2007 5.050 5.420 4.880 5.420 222,159 +0.32(+6.27%)
Nov 27, 2007 5.280 5.300 4.870 5.100 524,300 -0.26(-4.85%)
Nov 26, 2007 5.790 5.790 5.350 5.360 268,300 -0.27(-4.83%)
Nov 23, 2007 5.550 5.690 5.500 5.632 98,429 +0.20(+3.72%)
Nov 21, 2007 5.480 5.560 5.280 5.430 177,131 -0.05(-0.91%)
Nov 20, 2007 5.740 5.740 5.320 5.480 212,245 +0.28(+5.38%)
Nov 19, 2007 5.640 5.640 5.030 5.200 209,062 -0.20(-3.70%)
Nov 16, 2007 5.640 5.640 5.250 5.400 612,500 -0.25(-4.42%)
Nov 15, 2007 5.950 5.950 5.520 5.650 270,271 -0.30(-5.04%)
Nov 14, 2007 6.020 6.080 5.900 5.950 213,000 +0.10(+1.71%)
Nov 13, 2007 5.680 5.950 5.680 5.850 269,522 +0.10(+1.74%)
Nov 12, 2007 6.010 6.010 5.650 5.750 404,811 -0.50(-8.00%)
Nov 09, 2007 6.520 6.520 6.100 6.250 242,900 -0.25(-3.85%)
Nov 08, 2007 6.300 6.600 6.100 6.500 496,100 +0.22(+3.50%)
Nov 07, 2007 7.870 7.870 5.940 6.280 1,443,500 -1.00(-13.74%)
Nov 06, 2007 7.480 7.650 7.100 7.280 537,530 -0.17(-2.28%)
Nov 05, 2007 7.400 7.480 7.200 7.450 281,400 +0.05(+0.68%)
Nov 02, 2007 7.110 7.400 7.110 7.400 407,500 +0.28(+3.93%)
Nov 01, 2007 6.810 7.240 6.750 7.120 495,100 -0.08(-1.11%)
Oct 31, 2007 6.690 7.200 6.600 7.200 665,300 +0.40(+5.88%)
Oct 30, 2007 6.750 6.800 6.200 6.800 424,300 +0.05(+0.74%)
Oct 29, 2007 6.470 6.840 6.470 6.750 510,700 +0.34(+5.30%)
Oct 26, 2007 5.930 6.640 5.920 6.410 1,142,300 +0.61(+10.52%)
Oct 25, 2007 5.600 5.850 5.500 5.800 470,800 +0.32(+5.84%)
Oct 24, 2007 5.300 5.480 5.190 5.480 376,700 +0.16(+3.01%)
Oct 23, 2007 5.230 5.360 5.100 5.320 299,300 +0.27(+5.35%)
Oct 22, 2007 5.300 5.400 5.050 5.050 350,400 -0.35(-6.48%)
Oct 19, 2007 5.320 5.500 4.850 5.400 707,100 +0.22(+4.25%)
Oct 18, 2007 4.600 5.180 4.600 5.180 702,200 +0.53(+11.40%)
Oct 17, 2007 4.780 4.780 4.400 4.650 219,300 -0.02(-0.43%)
Oct 16, 2007 4.820 4.900 4.560 4.670 326,700 -0.13(-2.71%)
Oct 15, 2007 4.810 4.900 4.700 4.800 303,800 +0.10(+2.13%)
Oct 12, 2007 4.730 4.770 4.500 4.700 204,500 -0.05(-1.05%)
Oct 11, 2007 4.730 4.806 4.510 4.750 382,200 +0.14(+3.04%)
Oct 10, 2007 4.600 4.840 4.520 4.610 324,400 -0.14(-2.95%)
Oct 09, 2007 4.340 4.750 4.340 4.750 198,900 +0.17(+3.71%)
Oct 08, 2007 4.610 4.660 4.400 4.580 260,500 -0.08(-1.72%)
Oct 05, 2007 4.300 4.740 4.280 4.660 300,200 +0.34(+7.87%)
Oct 04, 2007 4.380 4.400 4.250 4.320 228,700 -0.04(-0.92%)
Oct 03, 2007 4.530 4.530 4.330 4.360 178,900 -0.17(-3.75%)
Oct 02, 2007 4.500 4.550 4.350 4.530 236,700 -0.12(-2.58%)
Oct 01, 2007 4.580 4.840 4.500 4.650 220,200 +0.05(+1.09%)
Sep 28, 2007 4.410 4.750 4.410 4.600 325,800 +0.24(+5.50%)
Sep 27, 2007 4.300 4.400 4.220 4.360 248,100 +0.10(+2.35%)
Sep 26, 2007 4.450 4.480 4.210 4.260 234,300 -0.18(-4.05%)
Sep 25, 2007 4.450 4.500 4.400 4.440 181,500 -0.07(-1.55%)
Sep 24, 2007 4.610 4.620 4.430 4.510 519,600 -0.09(-1.96%)
Sep 21, 2007 4.740 4.750 4.530 4.600 249,500 -0.15(-3.16%)
Sep 20, 2007 4.800 4.900 4.700 4.750 356,000 +0.07(+1.50%)
Sep 19, 2007 4.880 4.880 4.530 4.680 319,200 -0.08(-1.68%)
Sep 18, 2007 4.790 4.820 4.600 4.760 258,200 +0.02(+0.42%)
Sep 17, 2007 4.950 4.950 4.700 4.740 204,000 -0.21(-4.24%)
Sep 14, 2007 4.830 4.990 4.710 4.950 215,700 +0.17(+3.56%)
Sep 13, 2007 4.660 4.820 4.650 4.780 179,200 +0.06(+1.20%)
Sep 12, 2007 4.700 4.800 4.620 4.723 216,700 -0.03(-0.56%)
Sep 11, 2007 4.650 4.750 4.520 4.750 204,700 +0.16(+3.49%)
Sep 10, 2007 4.600 4.740 4.340 4.590 246,100 -0.01(-0.22%)
Sep 07, 2007 4.420 4.630 4.320 4.600 370,800 +0.20(+4.55%)
Sep 06, 2007 4.050 4.400 4.050 4.400 403,000 +0.39(+9.73%)
Sep 05, 2007 4.250 4.250 3.990 4.010 194,900 -0.27(-6.31%)
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.