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

Vista Gold Corp (TSX: VGZ )

0.6500 -0.0100 (-1.52%)
Streaming Delayed Price Updated: 10:39 AM EDT, Jun 6, 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, 2013 1.500 1.500 1.450 1.500 3,000 -0.05(-3.23%)
May 30, 2013 1.480 1.610 1.480 1.550 28,508 +0.05(+3.33%)
May 29, 2013 1.400 1.500 1.400 1.500 4,510 +0.10(+7.14%)
May 28, 2013 1.350 1.400 1.350 1.400 2,200 +0.01(+0.72%)
May 27, 2013 1.390 1.390 1.390 0 +0.00(+0.00%)
May 24, 2013 1.400 1.430 1.390 1.390 5,570 +0.02(+1.46%)
May 23, 2013 1.380 1.400 1.370 1.370 13,700 +0.06(+4.58%)
May 22, 2013 1.330 1.400 1.310 1.310 3,772 +0.01(+0.77%)
May 21, 2013 1.420 1.420 1.300 1.300 12,600 +0.03(+2.36%)
May 17, 2013 1.270 1.270 1.270 0 -0.07(-5.22%)
May 16, 2013 1.340 1.350 1.340 1.340 2,800 +0.00(+0.00%)
May 15, 2013 1.450 1.450 1.340 1.340 19,495 -0.17(-11.26%)
May 13, 2013 1.540 1.540 1.510 1.510 3,500 -0.04(-2.58%)
May 10, 2013 1.530 1.560 1.520 1.550 6,154 +0.02(+1.31%)
May 09, 2013 1.600 1.640 1.530 1.530 5,600 -0.08(-4.97%)
May 08, 2013 1.530 1.610 1.530 1.610 4,500 +0.07(+4.55%)
May 07, 2013 1.550 1.550 1.540 1.540 3,200 -0.05(-3.14%)
May 06, 2013 1.610 1.610 1.590 1.590 1,535 -0.05(-3.05%)
May 03, 2013 1.620 1.660 1.610 1.640 2,828 +0.05(+3.14%)
May 02, 2013 1.610 1.610 1.590 1.590 9,210 -0.05(-3.05%)
May 01, 2013 1.620 1.660 1.610 1.640 1,600 -0.04(-2.38%)
Apr 30, 2013 1.630 1.680 1.600 1.680 4,050 +0.02(+1.20%)
Apr 29, 2013 1.620 1.660 1.620 1.660 4,235 +0.06(+3.75%)
Apr 26, 2013 1.650 1.650 1.590 1.600 16,877 -0.08(-4.76%)
Apr 25, 2013 1.670 1.750 1.630 1.680 44,600 -0.01(-0.59%)
Apr 24, 2013 1.550 1.730 1.550 1.690 19,000 +0.12(+7.64%)
Apr 23, 2013 1.620 1.620 1.570 1.570 7,000 -0.05(-3.09%)
Apr 22, 2013 1.650 1.650 1.580 1.620 22,810 -0.01(-0.61%)
Apr 19, 2013 1.620 1.630 1.600 1.630 3,600 -0.01(-0.61%)
Apr 18, 2013 1.580 1.650 1.550 1.640 12,570 +0.11(+7.19%)
Apr 17, 2013 1.600 1.680 1.510 1.530 32,200 -0.08(-4.97%)
Apr 16, 2013 1.570 1.650 1.540 1.610 23,313 +0.06(+3.87%)
Apr 15, 2013 1.580 1.680 1.550 1.550 21,707 -0.15(-8.82%)
Apr 12, 2013 1.830 1.830 1.700 1.700 21,045 -0.18(-9.57%)
Apr 11, 2013 1.840 1.900 1.820 1.880 5,400 +0.01(+0.53%)
Apr 10, 2013 1.920 1.920 1.840 1.870 2,001 -0.08(-4.10%)
Apr 09, 2013 1.880 1.980 1.880 1.950 16,400 +0.09(+4.84%)
Apr 08, 2013 1.950 1.950 1.850 1.860 20,590 -0.06(-3.12%)
Apr 05, 2013 1.880 1.990 1.880 1.920 27,800 +0.06(+3.23%)
Apr 04, 2013 1.740 1.920 1.740 1.860 8,400 +0.09(+5.08%)
Apr 03, 2013 1.860 1.920 1.750 1.770 41,725 -0.09(-4.84%)
Apr 02, 2013 2.050 2.050 1.860 1.860 24,465 -0.19(-9.27%)
Apr 01, 2013 2.120 2.120 2.040 2.050 7,000 -0.12(-5.53%)
Mar 28, 2013 2.170 2.170 2.170 0 -0.05(-2.25%)
Mar 27, 2013 2.060 2.220 2.060 2.220 10,580 +0.13(+6.22%)
Mar 26, 2013 2.220 2.220 2.060 2.090 11,900 -0.16(-7.11%)
Mar 25, 2013 2.290 2.320 2.240 2.250 14,700 -0.08(-3.43%)
Mar 22, 2013 2.340 2.360 2.330 2.330 4,160 -0.03(-1.27%)
Mar 21, 2013 2.320 2.360 2.320 2.360 83,050 +0.04(+1.72%)
Mar 20, 2013 2.330 2.340 2.300 2.320 22,747 -0.03(-1.28%)
Mar 19, 2013 2.250 2.400 2.250 2.350 35,901 +0.10(+4.44%)
Mar 18, 2013 2.280 2.320 2.250 2.250 2,050 -0.01(-0.44%)
Mar 15, 2013 2.080 2.260 2.080 2.260 13,970 +0.19(+9.18%)
Mar 14, 2013 2.120 2.120 2.040 2.070 25,658 -0.03(-1.43%)
Mar 13, 2013 2.220 2.220 2.070 2.100 12,566 -0.15(-6.67%)
Mar 12, 2013 2.180 2.250 2.180 2.250 86,493 +0.05(+2.27%)
Mar 11, 2013 2.260 2.350 2.200 2.200 69,289 -0.04(-1.79%)
Mar 08, 2013 2.060 2.260 2.060 2.240 57,871 +0.15(+7.18%)
Mar 07, 2013 2.030 2.130 2.030 2.090 10,459 +0.06(+2.96%)
Mar 06, 2013 1.770 2.030 1.700 2.030 20,380 +0.29(+16.67%)
Mar 05, 2013 1.760 1.840 1.740 1.740 24,375 +0.01(+0.58%)
Mar 04, 2013 1.880 1.880 1.730 1.730 14,464 -0.13(-6.99%)
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.