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 (%)
Feb 28, 2017 1.070 1.080 1.050 1.060 545,318 +0.00(+0.00%)
Feb 27, 2017 1.130 1.140 1.050 1.060 608,347 -0.04(-3.64%)
Feb 24, 2017 1.080 1.100 1.050 1.100 484,049 +0.05(+4.76%)
Feb 23, 2017 1.100 1.130 1.050 1.050 1,192,958 -0.03(-2.78%)
Feb 22, 2017 1.110 1.140 1.060 1.080 965,884 +0.00(+0.00%)
Feb 21, 2017 1.120 1.150 1.060 1.080 990,863 -0.06(-5.26%)
Feb 17, 2017 1.140 1.140 1.140 0 -0.06(-5.00%)
Feb 16, 2017 1.170 1.200 1.170 1.200 573,606 +0.04(+3.45%)
Feb 15, 2017 1.180 1.180 1.150 1.160 403,977 -0.02(-1.69%)
Feb 14, 2017 1.170 1.200 1.150 1.180 593,641 +0.02(+1.72%)
Feb 13, 2017 1.170 1.230 1.140 1.160 707,331 -0.03(-2.51%)
Feb 10, 2017 1.180 1.200 1.130 1.190 553,683 +0.03(+2.58%)
Feb 09, 2017 1.220 1.240 1.120 1.160 1,286,201 -0.04(-2.93%)
Feb 08, 2017 1.140 1.210 1.130 1.195 1,243,857 +0.07(+6.70%)
Feb 07, 2017 1.090 1.140 1.065 1.120 1,447,121 +0.05(+4.67%)
Feb 06, 2017 1.030 1.070 1.020 1.070 530,540 +0.05(+4.90%)
Feb 03, 2017 1.050 1.050 1.010 1.020 418,503 -0.01(-0.97%)
Feb 02, 2017 1.030 1.050 1.030 1.030 657,617 +0.01(+0.98%)
Feb 01, 2017 1.010 1.020 0.9951 1.020 417,541 +0.01(+1.15%)
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%)
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.