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

Vista Gold Corp (NY: VGZ )

0.4815 -0.0038 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 29, 2005 2.890 3.010 2.870 2.970 106,300 +0.13(+4.58%)
Apr 28, 2005 3.010 3.010 2.760 2.840 114,300 -0.24(-7.79%)
Apr 27, 2005 3.100 3.170 2.950 3.080 86,600 -0.10(-3.14%)
Apr 26, 2005 3.150 3.250 3.120 3.180 68,000 +0.05(+1.60%)
Apr 25, 2005 3.150 3.150 3.060 3.130 33,500 +0.02(+0.64%)
Apr 22, 2005 3.120 3.140 2.920 3.110 96,900 +0.00(+0.00%)
Apr 21, 2005 3.230 3.300 2.950 3.110 168,400 -0.13(-4.01%)
Apr 20, 2005 3.290 3.440 3.160 3.240 126,600 -0.04(-1.22%)
Apr 19, 2005 3.150 3.320 3.150 3.280 66,600 +0.17(+5.47%)
Apr 18, 2005 3.050 3.150 3.020 3.110 52,000 +0.02(+0.65%)
Apr 15, 2005 3.070 3.180 3.030 3.090 104,700 -0.04(-1.28%)
Apr 14, 2005 3.500 3.500 3.000 3.130 302,700 -0.40(-11.33%)
Apr 13, 2005 3.510 3.550 3.500 3.530 29,700 +0.02(+0.57%)
Apr 12, 2005 3.500 3.550 3.500 3.510 74,200 +0.01(+0.29%)
Apr 11, 2005 3.520 3.590 3.500 3.500 33,100 +0.00(+0.00%)
Apr 08, 2005 3.420 3.520 3.410 3.500 27,800 +0.05(+1.49%)
Apr 07, 2005 3.480 3.490 3.420 3.449 50,200 -0.03(-0.91%)
Apr 06, 2005 3.460 3.500 3.440 3.480 38,000 +0.02(+0.58%)
Apr 05, 2005 3.500 3.500 3.440 3.460 35,500 -0.03(-0.86%)
Apr 04, 2005 3.550 3.560 3.440 3.490 65,200 -0.10(-2.79%)
Apr 01, 2005 3.560 3.600 3.560 3.590 15,400 -0.01(-0.28%)
Mar 31, 2005 3.600 3.670 3.600 3.600 16,200 +0.00(+0.00%)
Mar 30, 2005 3.570 3.650 3.560 3.600 31,800 +0.03(+0.84%)
Mar 29, 2005 3.660 3.660 3.560 3.570 38,800 -0.09(-2.46%)
Mar 28, 2005 3.700 3.730 3.660 3.660 37,000 -0.03(-0.81%)
Mar 24, 2005 3.650 3.740 3.650 3.690 59,600 +0.06(+1.65%)
Mar 23, 2005 3.740 3.740 3.600 3.630 76,600 -0.15(-3.97%)
Mar 22, 2005 3.860 3.940 3.760 3.780 78,300 -0.08(-2.07%)
Mar 21, 2005 3.800 3.860 3.720 3.860 92,200 +0.03(+0.78%)
Mar 18, 2005 3.790 3.900 3.740 3.830 73,300 +0.05(+1.32%)
Mar 17, 2005 4.000 4.020 3.710 3.780 160,500 -0.25(-6.20%)
Mar 16, 2005 4.080 4.080 4.010 4.030 54,300 -0.02(-0.49%)
Mar 15, 2005 4.100 4.100 4.010 4.050 27,800 +0.00(+0.00%)
Mar 14, 2005 4.000 4.100 3.980 4.050 76,400 -0.01(-0.25%)
Mar 11, 2005 4.050 4.140 4.010 4.060 70,100 +0.01(+0.25%)
Mar 10, 2005 4.140 4.160 4.050 4.050 50,500 -0.10(-2.41%)
Mar 09, 2005 4.160 4.270 4.150 4.150 101,400 +0.00(+0.00%)
Mar 08, 2005 4.040 4.160 4.040 4.150 142,800 +0.14(+3.49%)
Mar 07, 2005 3.930 4.040 3.920 4.010 69,700 +0.09(+2.30%)
Mar 04, 2005 3.900 3.920 3.850 3.920 43,000 +0.06(+1.55%)
Mar 03, 2005 3.750 3.890 3.730 3.860 67,300 +0.02(+0.56%)
Mar 02, 2005 3.760 3.900 3.730 3.838 50,300 +0.05(+1.28%)
Mar 01, 2005 3.880 3.900 3.730 3.790 46,300 -0.09(-2.32%)
Feb 28, 2005 3.840 3.950 3.830 3.880 79,000 +0.04(+1.04%)
Feb 25, 2005 3.830 3.950 3.800 3.840 99,400 +0.00(+0.00%)
Feb 24, 2005 3.920 3.960 3.800 3.840 87,600 -0.07(-1.79%)
Feb 23, 2005 4.030 4.030 3.800 3.910 136,500 -0.12(-2.98%)
Feb 22, 2005 4.020 4.080 3.980 4.030 79,000 +0.10(+2.54%)
Feb 18, 2005 3.950 3.960 3.850 3.930 43,500 +0.03(+0.77%)
Feb 17, 2005 3.830 3.980 3.680 3.900 88,800 +0.06(+1.56%)
Feb 16, 2005 3.700 3.840 3.680 3.840 55,800 +0.08(+2.13%)
Feb 15, 2005 3.850 3.870 3.760 3.760 59,700 -0.08(-2.08%)
Feb 14, 2005 3.820 3.890 3.820 3.840 54,000 +0.04(+1.05%)
Feb 11, 2005 3.780 3.890 3.770 3.800 48,700 +0.04(+1.06%)
Feb 10, 2005 3.500 3.780 3.500 3.760 70,600 +0.16(+4.44%)
Feb 09, 2005 3.560 3.650 3.510 3.600 32,100 +0.04(+1.12%)
Feb 08, 2005 3.520 3.560 3.420 3.560 67,700 +0.02(+0.56%)
Feb 07, 2005 3.590 3.620 3.500 3.540 61,500 -0.04(-1.12%)
Feb 04, 2005 3.600 3.630 3.550 3.580 64,200 -0.05(-1.38%)
Feb 03, 2005 3.610 3.700 3.600 3.630 52,000 -0.04(-1.09%)
Feb 02, 2005 3.680 3.740 3.610 3.670 40,100 +0.03(+0.82%)
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.