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 30, 2008 3.240 3.290 3.240 3.260 10,560 +0.06(+1.87%)
May 29, 2008 3.100 3.270 3.100 3.200 5,300 -0.05(-1.54%)
May 28, 2008 3.340 3.340 3.180 3.250 8,474 -0.05(-1.52%)
May 27, 2008 3.370 3.420 3.280 3.300 14,880 -0.07(-2.08%)
May 26, 2008 3.370 3.370 3.370 3.370 0 +0.00(+0.00%)
May 23, 2008 3.450 3.480 3.310 3.370 28,825 -0.06(-1.75%)
May 22, 2008 3.550 3.550 3.420 3.430 35,502 -0.12(-3.38%)
May 21, 2008 3.550 3.550 3.500 3.550 30,080 +0.00(+0.00%)
May 20, 2008 3.630 3.630 3.530 3.550 46,344 -0.10(-2.74%)
May 19, 2008 3.650 3.690 3.640 3.650 5,350 +0.00(+0.00%)
May 16, 2008 3.650 3.690 3.640 3.650 5,350 +0.00(+0.00%)
May 15, 2008 3.630 3.670 3.630 3.650 1,681 +0.12(+3.40%)
May 14, 2008 3.700 3.700 3.530 3.530 6,252 -0.04(-1.12%)
May 13, 2008 3.510 3.580 3.510 3.570 9,330 -0.01(-0.28%)
May 12, 2008 3.640 3.640 3.580 3.580 2,200 -0.06(-1.65%)
May 09, 2008 3.710 3.800 3.550 3.640 26,104 -0.01(-0.27%)
May 08, 2008 3.500 3.730 3.500 3.650 18,200 +0.18(+5.19%)
May 07, 2008 3.570 3.570 3.370 3.470 24,513 -0.07(-1.98%)
May 06, 2008 3.830 3.900 3.500 3.540 31,347 -0.11(-3.01%)
May 05, 2008 3.590 3.650 3.590 3.650 2,300 +0.13(+3.69%)
May 02, 2008 3.500 3.590 3.520 3.520 12,535 -0.13(-3.56%)
May 01, 2008 3.580 3.650 3.650 3.650 7,200 +0.07(+1.96%)
Apr 30, 2008 3.980 4.230 3.360 3.580 35,302 -0.06(-1.65%)
Apr 29, 2008 3.990 4.020 3.640 3.640 18,872 -0.45(-11.00%)
Apr 28, 2008 4.000 4.120 4.000 4.090 3,450 +0.12(+3.02%)
Apr 25, 2008 3.990 4.030 3.970 3.970 18,378 +0.02(+0.51%)
Apr 24, 2008 4.110 4.130 3.950 3.950 24,156 -0.17(-4.13%)
Apr 23, 2008 4.170 4.200 4.120 4.120 18,200 -0.03(-0.72%)
Apr 22, 2008 4.650 4.660 4.150 4.150 4,659 +0.00(+0.00%)
Apr 21, 2008 4.300 4.300 4.150 4.150 24,186 -0.04(-0.95%)
Apr 18, 2008 4.150 4.250 4.120 4.190 24,412 +0.03(+0.72%)
Apr 17, 2008 4.200 4.200 4.140 4.160 18,263 -0.03(-0.72%)
Apr 16, 2008 4.210 4.210 4.130 4.190 15,583 +0.02(+0.48%)
Apr 15, 2008 4.180 4.200 4.010 4.170 13,963 -0.01(-0.24%)
Apr 14, 2008 4.300 4.360 4.180 4.180 28,962 -0.12(-2.79%)
Apr 11, 2008 4.380 4.380 4.280 4.300 13,135 -0.11(-2.49%)
Apr 10, 2008 4.440 4.510 4.410 4.410 8,000 -0.14(-3.08%)
Apr 09, 2008 4.280 4.550 4.280 4.550 8,337 +0.19(+4.36%)
Apr 08, 2008 4.350 4.480 4.300 4.360 66,837 -0.09(-2.02%)
Apr 07, 2008 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Apr 04, 2008 4.300 4.530 4.300 4.450 2,577 +0.05(+1.14%)
Apr 03, 2008 4.550 4.550 4.400 4.400 10,000 -0.25(-5.38%)
Apr 02, 2008 4.460 4.730 4.460 4.650 3,700 +0.22(+4.97%)
Apr 01, 2008 4.500 4.500 4.310 4.430 6,900 -0.08(-1.77%)
Mar 31, 2008 4.800 4.800 4.380 4.510 15,200 -0.31(-6.43%)
Mar 28, 2008 4.950 4.950 4.810 4.820 4,251 -0.03(-0.62%)
Mar 27, 2008 4.950 4.950 4.760 4.850 1,800 -0.13(-2.61%)
Mar 26, 2008 4.850 5.090 4.850 4.980 9,890 +0.13(+2.68%)
Mar 25, 2008 4.850 4.850 4.850 4.850 1,600 +0.00(+0.00%)
Mar 24, 2008 4.840 4.940 4.840 4.850 1,300 +0.12(+2.54%)
Mar 21, 2008 4.550 4.730 4.540 4.730 5,829 +0.00(+0.00%)
Mar 20, 2008 4.550 4.730 4.540 4.730 5,829 +0.02(+0.42%)
Mar 19, 2008 4.550 4.710 4.280 4.710 13,175 +0.13(+2.84%)
Mar 18, 2008 4.820 4.820 4.580 4.580 7,900 -0.30(-6.15%)
Mar 17, 2008 4.510 5.250 4.510 4.880 5,600 -0.03(-0.61%)
Mar 14, 2008 4.860 5.000 4.860 4.910 2,800 -0.05(-1.01%)
Mar 13, 2008 4.700 5.000 4.700 4.960 5,250 +0.21(+4.42%)
Mar 12, 2008 4.730 4.750 4.730 4.750 410 +0.04(+0.85%)
Mar 11, 2008 4.570 4.710 4.500 4.710 16,100 +0.14(+3.06%)
Mar 10, 2008 4.500 4.650 4.500 4.570 3,900 -0.12(-2.56%)
Mar 07, 2008 4.500 4.820 4.500 4.690 12,985 -0.04(-0.85%)
Mar 06, 2008 4.850 4.850 4.560 4.730 7,340 -0.12(-2.47%)
Mar 05, 2008 4.750 4.960 4.680 4.850 32,233 +0.08(+1.68%)
Mar 04, 2008 5.000 5.200 4.710 4.770 33,350 -0.23(-4.60%)
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.