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

Vista Gold Corp (NY: VGZ )

0.5424 -0.0016 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jul 31, 2015 0.2650 0.2818 0.2600 0.2650 138,500 -0.02(-5.73%)
Jul 30, 2015 0.2651 0.2835 0.2600 0.2811 161,825 +0.01(+2.07%)
Jul 29, 2015 0.2720 0.2799 0.2600 0.2754 20,936 +0.02(+5.92%)
Jul 28, 2015 0.2700 0.2799 0.2550 0.2600 41,926 -0.01(-3.70%)
Jul 27, 2015 0.2690 0.2866 0.2548 0.2700 136,366 +0.00(+1.81%)
Jul 24, 2015 0.2550 0.2699 0.2506 0.2652 328,151 +0.01(+4.00%)
Jul 23, 2015 0.2825 0.2825 0.2550 0.2550 70,592 +0.01(+2.00%)
Jul 22, 2015 0.2420 0.2725 0.2420 0.2500 129,169 +0.01(+3.31%)
Jul 21, 2015 0.2400 0.2699 0.2400 0.2420 185,963 -0.00(-0.82%)
Jul 20, 2015 0.2600 0.2659 0.2400 0.2440 519,270 -0.02(-7.92%)
Jul 17, 2015 0.2650 0.2730 0.2650 0.2650 138,002 -0.01(-1.85%)
Jul 16, 2015 0.2650 0.2800 0.2650 0.2700 73,584 +0.01(+1.89%)
Jul 15, 2015 0.2600 0.2735 0.2363 0.2650 200,203 -0.00(-0.08%)
Jul 14, 2015 0.2650 0.2800 0.2602 0.2652 144,205 -0.00(-0.67%)
Jul 13, 2015 0.2900 0.2900 0.2600 0.2670 297,459 -0.02(-7.45%)
Jul 10, 2015 0.2850 0.2932 0.2800 0.2885 35,550 -0.00(-0.38%)
Jul 09, 2015 0.2810 0.2990 0.2800 0.2896 169,060 +0.01(+3.35%)
Jul 08, 2015 0.2901 0.3001 0.2802 0.2802 110,527 -0.02(-6.29%)
Jul 07, 2015 0.3198 0.3219 0.2880 0.2990 200,818 -0.01(-3.55%)
Jul 06, 2015 0.3200 0.3269 0.3051 0.3100 30,808 -0.01(-4.02%)
Jul 02, 2015 0.3300 0.3230 0.3230 0.3230 138,500 +0.00(+1.51%)
Jul 01, 2015 0.3100 0.3300 0.3100 0.3182 87,236 -0.01(-3.58%)
Jun 30, 2015 0.3298 0.3300 0.3082 0.3300 26,086 +0.00(+0.00%)
Jun 29, 2015 0.3222 0.3340 0.3150 0.3300 117,601 +0.01(+2.42%)
Jun 26, 2015 0.3210 0.3302 0.2948 0.3222 144,556 -0.02(-5.24%)
Jun 25, 2015 0.3347 0.3400 0.3170 0.3400 53,680 -0.01(-3.13%)
Jun 24, 2015 0.3150 0.3510 0.3140 0.3510 63,437 +0.03(+8.67%)
Jun 23, 2015 0.3140 0.3289 0.3140 0.3230 43,841 +0.00(+0.94%)
Jun 22, 2015 0.3102 0.3450 0.3102 0.3200 29,839 -0.02(-6.92%)
Jun 19, 2015 0.3395 0.3464 0.3100 0.3438 66,834 +0.01(+4.18%)
Jun 18, 2015 0.3150 0.3546 0.3150 0.3300 216,891 +0.02(+4.76%)
Jun 17, 2015 0.3169 0.3169 0.2999 0.3150 77,909 -0.01(-3.29%)
Jun 16, 2015 0.3189 0.3257 0.2948 0.3257 124,846 +0.01(+2.13%)
Jun 15, 2015 0.3100 0.3100 0.3075 0.3189 70,033 +0.01(+2.87%)
Jun 12, 2015 0.3269 0.3281 0.3002 0.3100 139,651 -0.02(-4.70%)
Jun 11, 2015 0.3150 0.3280 0.3101 0.3253 57,994 +0.02(+4.90%)
Jun 10, 2015 0.3200 0.3301 0.3101 0.3101 93,216 -0.01(-2.79%)
Jun 09, 2015 0.3200 0.3286 0.3100 0.3190 49,924 -0.01(-2.36%)
Jun 08, 2015 0.3297 0.3300 0.2948 0.3267 42,925 +0.00(+0.52%)
Jun 05, 2015 0.3300 0.3338 0.3001 0.3250 279,354 -0.01(-1.52%)
Jun 04, 2015 0.3301 0.3501 0.3300 0.3300 28,812 -0.01(-2.37%)
Jun 03, 2015 0.3500 0.3556 0.3369 0.3380 147,644 -0.01(-3.43%)
Jun 02, 2015 0.3497 0.3500 0.3351 0.3500 132,133 +0.02(+6.06%)
Jun 01, 2015 0.3393 0.3393 0.3253 0.3300 80,428 +0.00(+1.44%)
May 29, 2015 0.3301 0.3479 0.3200 0.3253 145,146 -0.02(-5.71%)
May 28, 2015 0.3498 0.3500 0.3400 0.3450 41,349 -0.00(-0.06%)
May 27, 2015 0.3500 0.3520 0.3300 0.3452 103,802 +0.00(+0.06%)
May 26, 2015 0.3600 0.3600 0.3402 0.3450 55,890 -0.01(-2.84%)
May 22, 2015 0.3700 0.3551 0.3551 0.3551 28,100 -0.00(-1.36%)
May 21, 2015 0.3550 0.3700 0.3550 0.3600 24,432 -0.01(-3.23%)
May 20, 2015 0.3717 0.3720 0.3550 0.3720 123,598 +0.01(+4.03%)
May 19, 2015 0.3724 0.3724 0.3500 0.3576 394,553 +0.00(+0.73%)
May 18, 2015 0.3600 0.3697 0.3500 0.3550 62,861 +0.00(+0.85%)
May 15, 2015 0.3510 0.3600 0.3501 0.3520 145,478 -0.01(-2.22%)
May 14, 2015 0.3700 0.3700 0.3574 0.3600 28,533 -0.01(-1.37%)
May 13, 2015 0.3700 0.3760 0.3627 0.3650 102,964 -0.01(-1.35%)
May 12, 2015 0.3800 0.3800 0.3619 0.3700 56,334 +0.00(+0.00%)
May 11, 2015 0.3631 0.3833 0.3600 0.3700 92,056 +0.00(+0.00%)
May 08, 2015 0.3600 0.3900 0.3600 0.3700 167,913 +0.02(+5.47%)
May 07, 2015 0.3600 0.3600 0.3500 0.3508 82,725 -0.01(-1.74%)
May 06, 2015 0.3550 0.3700 0.3550 0.3570 65,366 +0.00(+0.56%)
May 05, 2015 0.3700 0.3700 0.3550 0.3550 96,737 -0.02(-4.05%)
May 04, 2015 0.3700 0.3700 0.3500 0.3700 44,987 +0.01(+2.78%)
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.