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

Vista Gold Corp (TSX: VGZ )

0.6900 -0.0100 (-1.43%)
Streaming Delayed Price Updated: 10:38 AM 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 (%)
May 31, 2006 9.610 9.710 8.920 9.160 44,210 -0.45(-4.68%)
May 30, 2006 9.100 9.700 9.100 9.610 22,330 +0.58(+6.42%)
May 26, 2006 9.000 9.150 8.950 9.030 7,480 +0.15(+1.69%)
May 25, 2006 8.600 8.880 8.220 8.880 10,650 +0.68(+8.29%)
May 24, 2006 8.500 8.510 8.020 8.200 13,100 -0.31(-3.64%)
May 23, 2006 8.300 9.000 8.300 8.510 30,042 +0.19(+2.28%)
May 22, 2006 8.320 8.320 8.320 8.320 0 +0.00(+0.00%)
May 19, 2006 7.600 8.320 7.600 8.320 36,063 +0.13(+1.59%)
May 18, 2006 8.900 8.900 8.170 8.190 17,325 -0.31(-3.65%)
May 17, 2006 8.520 9.000 8.400 8.500 19,978 -0.02(-0.23%)
May 16, 2006 9.180 9.180 8.150 8.520 28,810 -0.26(-2.96%)
May 15, 2006 9.230 9.230 8.450 8.780 46,924 -0.54(-5.79%)
May 12, 2006 9.500 9.500 9.190 9.320 28,091 -0.45(-4.61%)
May 11, 2006 10.11 10.21 9.720 9.770 16,747 -0.29(-2.88%)
May 10, 2006 10.33 10.50 10.06 10.06 13,270 -0.27(-2.61%)
May 09, 2006 9.500 10.33 9.500 10.33 12,207 +0.61(+6.28%)
May 08, 2006 9.900 9.900 9.100 9.720 63,676 -0.38(-3.76%)
May 05, 2006 10.20 10.53 10.07 10.10 20,019 +0.08(+0.80%)
May 04, 2006 10.26 10.30 9.900 10.02 33,147 -0.31(-3.00%)
May 03, 2006 10.88 10.95 10.32 10.33 24,548 -0.23(-2.18%)
May 02, 2006 10.94 10.99 10.10 10.56 53,494 -0.22(-2.04%)
May 01, 2006 11.09 11.17 10.35 10.78 35,515 +0.68(+6.73%)
Apr 28, 2006 10.10 10.10 10.10 10.10 0 +0.51(+5.32%)
Apr 27, 2006 10.40 10.40 9.580 9.590 22,300 -0.59(-5.80%)
Apr 26, 2006 9.800 10.27 9.680 10.18 20,760 +0.53(+5.49%)
Apr 25, 2006 9.690 9.690 9.530 9.650 11,180 +0.37(+3.99%)
Apr 24, 2006 9.500 9.550 9.080 9.280 37,875 +0.11(+1.20%)
Apr 21, 2006 8.900 9.200 8.680 9.170 29,743 +0.48(+5.52%)
Apr 20, 2006 9.200 9.200 8.140 8.690 33,947 -0.51(-5.54%)
Apr 19, 2006 9.030 9.250 9.000 9.200 14,927 +0.20(+2.22%)
Apr 18, 2006 9.190 9.220 8.750 9.000 10,670 +0.16(+1.81%)
Apr 17, 2006 8.990 9.150 8.600 8.840 9,150 +0.59(+7.15%)
Apr 13, 2006 8.200 8.250 8.000 8.250 12,951 +0.02(+0.24%)
Apr 12, 2006 9.530 9.530 8.000 8.230 32,510 -0.31(-3.63%)
Apr 11, 2006 9.290 9.290 8.510 8.540 91,783 -0.26(-2.95%)
Apr 10, 2006 8.480 8.880 8.380 8.800 44,010 +0.48(+5.77%)
Apr 07, 2006 8.450 8.450 8.110 8.320 25,140 -0.16(-1.89%)
Apr 06, 2006 8.490 8.490 7.910 8.480 80,580 +0.68(+8.72%)
Apr 05, 2006 8.250 8.250 7.800 7.800 48,168 +0.00(+0.00%)
Apr 04, 2006 7.350 7.800 7.250 7.800 87,165 +0.81(+11.59%)
Apr 03, 2006 6.600 7.200 6.600 6.990 22,400 +0.33(+4.95%)
Mar 31, 2006 6.950 6.950 6.590 6.660 3,675 -0.04(-0.60%)
Mar 30, 2006 6.590 6.700 6.460 6.700 14,177 +0.39(+6.18%)
Mar 29, 2006 6.250 6.310 6.230 6.310 9,000 +0.06(+0.96%)
Mar 28, 2006 6.260 6.370 6.250 6.250 6,960 -0.10(-1.57%)
Mar 27, 2006 6.190 6.440 6.190 6.350 27,315 +0.34(+5.66%)
Mar 24, 2006 6.090 6.090 6.000 6.010 2,500 +0.32(+5.62%)
Mar 21, 2006 5.690 5.690 5.650 5.690 11,600 -0.08(-1.39%)
Mar 20, 2006 5.890 5.890 5.770 5.770 2,100 -0.12(-2.04%)
Mar 17, 2006 5.800 5.890 5.800 5.890 1,300 +0.03(+0.51%)
Mar 16, 2006 5.930 5.970 5.770 5.860 4,600 -0.06(-1.01%)
Mar 15, 2006 5.880 5.920 5.880 5.920 2,000 +0.08(+1.37%)
Mar 14, 2006 5.830 5.840 5.820 5.840 3,500 +0.03(+0.52%)
Mar 13, 2006 5.810 5.810 5.750 5.810 9,900 +0.11(+1.93%)
Mar 10, 2006 5.110 5.700 5.050 5.700 6,200 +0.31(+5.75%)
Mar 09, 2006 5.310 5.390 5.310 5.390 220 -0.04(-0.74%)
Mar 08, 2006 5.310 5.430 5.310 5.430 8,400 -0.06(-1.09%)
Mar 07, 2006 5.400 5.520 5.290 5.490 14,375 -0.06(-1.08%)
Mar 06, 2006 5.670 5.750 5.550 5.550 17,700 -0.17(-2.97%)
Mar 03, 2006 5.720 5.800 5.720 5.720 3,950 -0.09(-1.55%)
Mar 02, 2006 5.750 5.840 5.700 5.810 7,500 +0.03(+0.52%)
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.