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

Vista Gold Corp (TSX: VGZ )

0.6600 UNCHANGED
Streaming Delayed Price Updated: 9:35 AM EDT, Jun 5, 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 24, 2011 2.870 2.940 2.770 2.910 22,270 +0.06(+2.11%)
May 20, 2011 2.700 2.860 2.620 2.850 55,472 +0.17(+6.34%)
May 19, 2011 2.930 2.930 2.680 2.680 33,723 -0.25(-8.53%)
May 18, 2011 2.850 3.000 2.850 2.930 60,115 +0.11(+3.90%)
May 17, 2011 2.600 2.850 2.570 2.820 185,966 +0.17(+6.42%)
May 16, 2011 2.700 2.770 2.650 2.650 50,460 -0.06(-2.21%)
May 13, 2011 2.810 2.860 2.700 2.710 88,475 -0.07(-2.52%)
May 12, 2011 2.690 2.820 2.600 2.780 120,937 +0.03(+1.09%)
May 11, 2011 2.800 2.810 2.700 2.750 96,800 -0.07(-2.48%)
May 10, 2011 2.900 2.900 2.820 2.820 160,000 -0.04(-1.40%)
May 09, 2011 2.900 2.900 2.820 2.860 48,500 -0.03(-1.04%)
May 06, 2011 2.920 2.950 2.860 2.890 483,001 +0.07(+2.48%)
May 05, 2011 2.870 2.900 2.810 2.820 131,715 -0.02(-0.70%)
May 04, 2011 2.910 2.920 2.800 2.840 111,780 -0.08(-2.74%)
May 03, 2011 2.970 3.040 2.880 2.920 169,446 -0.11(-3.63%)
May 02, 2011 3.200 3.030 3.010 3.030 93,168 -0.09(-2.88%)
Apr 29, 2011 3.050 3.190 3.050 3.120 118,200 +0.08(+2.63%)
Apr 28, 2011 3.100 3.170 3.030 3.040 95,038 -0.05(-1.62%)
Apr 27, 2011 3.170 3.180 3.020 3.090 127,902 -0.06(-1.90%)
Apr 26, 2011 3.080 3.350 2.970 3.150 843,444 +0.05(+1.61%)
Apr 25, 2011 3.250 3.220 3.090 3.100 101,601 -0.15(-4.62%)
Apr 21, 2011 3.290 3.380 3.210 3.250 50,195 -0.03(-0.91%)
Apr 20, 2011 3.260 3.300 3.240 3.280 225,197 -0.01(-0.30%)
Apr 19, 2011 3.240 3.290 3.200 3.290 43,021 +0.02(+0.61%)
Apr 18, 2011 3.230 3.310 3.180 3.270 173,218 +0.02(+0.62%)
Apr 15, 2011 3.270 3.320 3.250 3.250 69,633 -0.07(-2.11%)
Apr 14, 2011 3.300 3.320 3.280 3.320 153,275 +0.02(+0.61%)
Apr 13, 2011 3.300 3.310 3.280 3.300 191,888 +0.01(+0.30%)
Apr 12, 2011 3.350 3.360 3.220 3.290 280,833 -0.22(-6.27%)
Apr 11, 2011 3.660 3.710 3.480 3.510 42,184 -0.16(-4.36%)
Apr 08, 2011 3.780 3.810 3.640 3.670 46,165 -0.09(-2.39%)
Apr 07, 2011 3.750 3.800 3.680 3.760 51,025 +0.05(+1.35%)
Apr 06, 2011 3.890 3.900 3.650 3.710 38,350 -0.11(-2.88%)
Apr 05, 2011 3.460 3.820 3.460 3.820 62,080 +0.27(+7.61%)
Apr 04, 2011 3.760 3.760 3.450 3.550 115,205 -0.22(-5.84%)
Apr 01, 2011 3.980 3.980 3.770 3.770 8,201 -0.08(-2.08%)
Mar 31, 2011 3.900 4.050 3.850 3.850 19,172 -0.02(-0.52%)
Mar 30, 2011 3.900 3.870 3.870 3.870 24,062 +0.08(+2.11%)
Mar 29, 2011 3.740 3.850 3.700 3.790 10,775 +0.04(+1.07%)
Mar 28, 2011 3.800 3.880 3.740 3.750 21,560 -0.05(-1.32%)
Mar 25, 2011 3.790 3.910 3.710 3.800 39,683 +0.01(+0.26%)
Mar 24, 2011 3.940 3.960 3.720 3.790 47,860 -0.15(-3.81%)
Mar 23, 2011 4.100 4.200 3.890 3.940 137,289 -0.08(-1.99%)
Mar 22, 2011 3.770 4.120 3.600 4.020 223,228 +0.25(+6.63%)
Mar 21, 2011 3.250 3.790 3.410 3.770 70,348 +0.57(+17.81%)
Mar 18, 2011 3.220 3.310 3.160 3.200 73,706 +0.03(+0.95%)
Mar 17, 2011 3.240 3.370 3.170 3.170 12,000 -0.13(-3.94%)
Mar 16, 2011 3.130 3.300 3.110 3.300 31,871 +0.09(+2.80%)
Mar 15, 2011 3.020 3.220 2.860 3.210 95,309 +0.05(+1.58%)
Mar 14, 2011 3.260 3.370 3.150 3.160 24,800 -0.17(-5.11%)
Mar 11, 2011 3.210 3.400 3.120 3.330 75,825 +0.03(+0.91%)
Mar 10, 2011 3.470 3.470 3.170 3.300 79,862 -0.22(-6.25%)
Mar 09, 2011 3.600 3.650 3.490 3.520 41,650 -0.12(-3.30%)
Mar 08, 2011 3.690 3.700 3.460 3.640 56,699 -0.09(-2.41%)
Mar 07, 2011 3.770 3.770 3.610 3.730 64,925 +0.14(+3.90%)
Mar 04, 2011 3.590 3.700 3.530 3.590 34,816 -0.03(-0.83%)
Mar 03, 2011 3.550 3.620 3.420 3.620 76,838 -0.02(-0.55%)
Mar 02, 2011 3.600 3.850 3.460 3.640 177,174 +0.22(+6.43%)
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.