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, 2010 2.000 2.000 2.000 5 +0.00(+0.00%)
May 28, 2010 1.900 2.020 1.900 2.000 65,864 +0.02(+1.01%)
May 27, 2010 1.900 2.040 1.800 1.980 33,124 -0.01(-0.50%)
May 26, 2010 2.050 2.050 1.990 1.990 9,930 -0.02(-1.00%)
May 25, 2010 1.950 2.010 1.920 2.010 5,304 +0.06(+3.08%)
May 21, 2010 2.040 2.120 1.900 1.950 42,200 -0.05(-2.50%)
May 20, 2010 1.950 2.020 1.850 2.000 51,985 +0.04(+2.04%)
May 19, 2010 2.170 2.170 1.960 1.960 39,953 -0.21(-9.68%)
May 18, 2010 2.220 2.240 2.140 2.170 16,400 -0.03(-1.36%)
May 17, 2010 2.340 2.340 2.200 2.200 5,900 -0.10(-4.35%)
May 14, 2010 2.380 2.380 2.260 2.300 10,758 -0.08(-3.36%)
May 13, 2010 2.250 2.390 2.250 2.380 4,659 -0.04(-1.65%)
May 12, 2010 2.490 2.490 2.390 2.420 85,470 +0.04(+1.68%)
May 11, 2010 2.370 2.380 2.280 2.380 17,400 +0.12(+5.31%)
May 10, 2010 2.350 2.310 2.260 2.260 6,900 -0.05(-2.16%)
May 07, 2010 2.690 2.690 2.310 2.310 13,120 -0.24(-9.41%)
May 06, 2010 2.450 2.570 2.330 2.550 52,642 +0.15(+6.25%)
May 05, 2010 2.350 2.430 2.380 2.400 14,304 -0.02(-0.83%)
May 04, 2010 2.410 2.420 2.270 2.420 22,613 +0.06(+2.54%)
May 03, 2010 2.450 2.450 2.360 2.360 20,547 -0.09(-3.67%)
Apr 30, 2010 2.540 2.540 2.450 2.450 20,530 -0.01(-0.41%)
Apr 29, 2010 2.430 2.540 2.400 2.460 36,331 +0.06(+2.50%)
Apr 28, 2010 2.390 2.490 2.390 2.400 8,163 +0.11(+4.80%)
Apr 27, 2010 2.220 2.290 2.210 2.290 10,650 +0.11(+5.05%)
Apr 26, 2010 2.210 2.250 2.160 2.180 11,354 +0.01(+0.46%)
Apr 23, 2010 2.210 2.210 2.170 2.170 14,900 +0.02(+0.93%)
Apr 22, 2010 2.070 2.150 2.040 2.150 16,200 +0.03(+1.42%)
Apr 21, 2010 2.150 2.150 2.100 2.120 3,931 +0.00(+0.00%)
Apr 20, 2010 2.160 2.160 2.120 2.120 11,574 -0.06(-2.75%)
Apr 19, 2010 2.160 2.220 2.140 2.180 4,250 +0.02(+0.93%)
Apr 16, 2010 2.110 2.160 2.050 2.160 11,537 +0.02(+0.93%)
Apr 15, 2010 2.170 2.230 2.140 2.140 10,572 -0.03(-1.38%)
Apr 14, 2010 2.200 2.240 2.170 2.170 5,804 -0.05(-2.25%)
Apr 13, 2010 2.180 2.220 2.130 2.220 7,329 +0.03(+1.37%)
Apr 12, 2010 2.370 2.370 2.190 2.190 12,350 -0.11(-4.78%)
Apr 09, 2010 2.300 2.360 2.290 2.300 28,978 +0.02(+0.88%)
Apr 08, 2010 2.280 2.280 2.220 2.280 13,550 +0.00(+0.00%)
Apr 07, 2010 2.270 2.320 2.250 2.280 20,281 +0.03(+1.33%)
Apr 06, 2010 2.240 2.270 2.220 2.250 20,590 +0.02(+0.90%)
Apr 05, 2010 2.090 2.250 2.090 2.230 48,077 +0.13(+6.19%)
Apr 01, 2010 2.100 2.100 2.100 0 +0.05(+2.44%)
Mar 31, 2010 2.090 2.090 2.040 2.050 11,732 +0.00(+0.00%)
Mar 30, 2010 2.070 2.070 2.010 2.050 8,325 -0.01(-0.49%)
Mar 29, 2010 2.010 2.090 2.010 2.060 11,797 +0.03(+1.48%)
Mar 26, 2010 2.030 2.070 2.030 2.030 15,786 +0.00(+0.00%)
Mar 25, 2010 2.080 2.090 2.020 2.030 24,314 -0.04(-1.93%)
Mar 24, 2010 2.110 2.130 2.070 2.070 25,825 -0.10(-4.61%)
Mar 23, 2010 2.210 2.220 2.160 2.170 14,205 -0.03(-1.36%)
Mar 22, 2010 2.290 2.290 2.140 2.200 40,424 -0.09(-3.93%)
Mar 19, 2010 2.200 2.290 2.150 2.290 80,228 +0.09(+4.09%)
Mar 18, 2010 2.060 2.200 2.030 2.200 32,568 +0.22(+11.11%)
Mar 17, 2010 2.010 2.010 1.980 1.980 31,631 -0.06(-2.94%)
Mar 16, 2010 2.070 2.080 1.980 2.040 40,700 +0.01(+0.49%)
Mar 15, 2010 2.040 2.080 2.030 2.030 7,350 -0.02(-0.98%)
Mar 12, 2010 2.070 2.100 2.050 2.050 14,489 -0.01(-0.49%)
Mar 11, 2010 2.040 2.090 2.040 2.060 28,181 +0.01(+0.49%)
Mar 10, 2010 2.060 2.060 2.040 2.050 5,523 +0.00(+0.00%)
Mar 09, 2010 2.100 2.110 1.990 2.050 50,483 -0.10(-4.65%)
Mar 08, 2010 2.150 2.200 2.150 2.150 5,128 -0.03(-1.38%)
Mar 05, 2010 2.210 2.220 2.140 2.180 13,903 +0.04(+1.87%)
Mar 04, 2010 2.270 2.270 2.140 2.140 26,285 -0.06(-2.73%)
Mar 03, 2010 2.200 2.240 2.180 2.200 46,821 +0.06(+2.80%)
Mar 02, 2010 2.070 2.150 2.070 2.140 12,174 +0.07(+3.38%)
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.