Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	0.8600	0.9125	0.8549	0.9030	698,900	+0.05(+5.92%)
May 28, 2020	0.8600	0.9000	0.8501	0.8525	260,236	-0.02(-2.74%)
May 27, 2020	0.8101	0.8899	0.8040	0.8765	552,471	+0.01(+0.75%)
May 26, 2020	0.8900	0.9000	0.8500	0.8700	452,835	-0.01(-1.56%)
May 22, 2020	0.8500	0.8900	0.8500	0.8838	209,700	+0.02(+2.15%)
May 21, 2020	0.8950	0.8950	0.8350	0.8652	389,098	-0.01(-0.78%)
May 20, 2020	0.9000	0.9000	0.8351	0.8720	509,553	-0.01(-0.91%)
May 19, 2020	0.8300	0.9000	0.8100	0.8800	795,900	+0.07(+8.25%)
May 18, 2020	0.8200	0.8300	0.7800	0.8129	703,063	+0.01(+0.73%)
May 15, 2020	0.7700	0.8116	0.7535	0.8070	699,900	+0.04(+4.81%)
May 14, 2020	0.7400	0.7700	0.7351	0.7700	301,511	+0.03(+3.62%)
May 13, 2020	0.7500	0.7900	0.7204	0.7431	339,641	-0.00(-0.26%)
May 12, 2020	0.7700	0.7900	0.7400	0.7450	338,096	-0.05(-5.70%)
May 11, 2020	0.7900	0.8000	0.7689	0.7900	206,961	-0.01(-0.98%)
May 08, 2020	0.8000	0.8200	0.7800	0.7978	309,100	+0.01(+0.99%)
May 07, 2020	0.7700	0.8000	0.7600	0.7900	408,634	+0.01(+1.28%)
May 06, 2020	0.8000	0.8000	0.7600	0.7800	268,701	-0.02(-2.11%)
May 05, 2020	0.7800	0.8000	0.7700	0.7968	512,734	+0.02(+2.22%)
May 04, 2020	0.7800	0.7967	0.7600	0.7795	290,279	+0.03(+3.73%)

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.