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 (%)
Oct 31, 2014 0.2900 0.3000 0.2550 0.2700 709,255 -0.02(-6.90%)
Oct 30, 2014 0.3100 0.3174 0.2800 0.2900 294,636 -0.03(-9.38%)
Oct 29, 2014 0.3407 0.3451 0.3100 0.3200 169,084 -0.02(-5.99%)
Oct 28, 2014 0.3578 0.3598 0.3400 0.3404 105,814 +0.00(+0.09%)
Oct 27, 2014 0.3520 0.3515 0.3380 0.3401 125,386 -0.01(-3.24%)
Oct 24, 2014 0.3511 0.3699 0.3475 0.3515 129,411 -0.01(-1.95%)
Oct 23, 2014 0.3607 0.3677 0.3510 0.3585 76,982 -0.01(-2.45%)
Oct 22, 2014 0.3700 0.3900 0.3530 0.3675 213,534 -0.01(-2.00%)
Oct 21, 2014 0.4000 0.4000 0.3733 0.3750 56,035 +0.00(+1.32%)
Oct 20, 2014 0.3899 0.3899 0.3733 0.3701 129,799 +0.01(+2.78%)
Oct 17, 2014 0.3760 0.3900 0.3601 0.3601 82,056 -0.03(-7.62%)
Oct 16, 2014 0.3800 0.4013 0.3601 0.3898 145,804 -0.00(-0.38%)
Oct 15, 2014 0.3800 0.3979 0.3701 0.3913 334,299 +0.01(+2.97%)
Oct 14, 2014 0.3900 0.3900 0.3700 0.3800 228,650 -0.01(-3.36%)
Oct 13, 2014 0.3807 0.4000 0.3801 0.3932 66,320 +0.01(+3.45%)
Oct 10, 2014 0.3900 0.4000 0.3775 0.3801 146,845 -0.02(-4.02%)
Oct 09, 2014 0.4400 0.4400 0.3910 0.3960 93,286 -0.04(-8.25%)
Oct 08, 2014 0.3799 0.4400 0.3700 0.4316 298,651 +0.05(+12.51%)
Oct 07, 2014 0.3924 0.4000 0.3800 0.3836 134,769 -0.02(-4.05%)
Oct 06, 2014 0.4100 0.4100 0.3815 0.3998 56,303 -0.01(-2.44%)
Oct 03, 2014 0.4048 0.4100 0.3800 0.4098 152,239 +0.00(+1.19%)
Oct 02, 2014 0.4199 0.4199 0.4002 0.4050 130,809 -0.01(-2.01%)
Oct 01, 2014 0.4101 0.4489 0.4101 0.4133 193,400 +0.00(+0.76%)
Sep 30, 2014 0.4210 0.4595 0.4100 0.4102 141,971 -0.02(-3.84%)
Sep 29, 2014 0.4300 0.4400 0.4266 0.4266 57,515 -0.02(-3.48%)
Sep 26, 2014 0.4400 0.4600 0.4315 0.4420 50,507 -0.01(-1.76%)
Sep 25, 2014 0.4299 0.4560 0.4222 0.4499 126,311 +0.02(+4.68%)
Sep 24, 2014 0.4216 0.4327 0.4201 0.4298 63,024 -0.01(-2.03%)
Sep 23, 2014 0.4201 0.4389 0.4201 0.4387 115,025 +0.02(+3.71%)
Sep 22, 2014 0.4215 0.4437 0.4215 0.4230 138,110 -0.02(-3.84%)
Sep 19, 2014 0.4500 0.4600 0.4201 0.4399 180,064 -0.01(-2.24%)
Sep 18, 2014 0.4600 0.4680 0.4450 0.4500 80,981 -0.01(-2.81%)
Sep 17, 2014 0.4800 0.4885 0.4526 0.4630 68,810 -0.01(-1.49%)
Sep 16, 2014 0.4700 0.4900 0.4516 0.4700 136,137 +0.00(+0.00%)
Sep 15, 2014 0.4500 0.4798 0.4400 0.4700 136,823 +0.02(+4.42%)
Sep 12, 2014 0.4505 0.4684 0.4500 0.4501 128,654 -0.02(-4.23%)
Sep 11, 2014 0.4979 0.4979 0.4530 0.4700 80,016 -0.01(-2.59%)
Sep 10, 2014 0.5000 0.5088 0.4622 0.4825 149,566 -0.03(-5.39%)
Sep 09, 2014 0.4800 0.5100 0.4600 0.5100 279,780 +0.04(+8.51%)
Sep 08, 2014 0.4400 0.4777 0.4310 0.4700 369,444 +0.03(+8.05%)
Sep 05, 2014 0.4332 0.4399 0.4201 0.4350 45,174 -0.00(-0.57%)
Sep 04, 2014 0.4542 0.4598 0.4210 0.4375 161,876 -0.02(-3.85%)
Sep 03, 2014 0.4540 0.4698 0.4540 0.4550 35,709 +0.00(+0.00%)
Sep 02, 2014 0.4600 0.4668 0.4540 0.4550 153,613 -0.01(-2.80%)
Aug 29, 2014 0.4700 0.4681 0.4681 0.4681 78,000 +0.00(+0.60%)
Aug 28, 2014 0.4700 0.4800 0.4622 0.4653 71,151 -0.01(-1.25%)
Aug 27, 2014 0.4600 0.4733 0.4600 0.4712 62,910 +0.01(+1.16%)
Aug 26, 2014 0.4900 0.4900 0.4650 0.4658 59,104 -0.00(-0.91%)
Aug 25, 2014 0.4600 0.4720 0.4518 0.4701 241,484 +0.01(+1.64%)
Aug 22, 2014 0.4650 0.4786 0.4601 0.4625 101,182 -0.01(-1.07%)
Aug 21, 2014 0.4649 0.4700 0.4600 0.4675 143,538 -0.00(-0.28%)
Aug 20, 2014 0.4517 0.4761 0.4517 0.4688 122,861 +0.02(+3.69%)
Aug 19, 2014 0.4700 0.4770 0.4501 0.4521 108,370 -0.02(-3.81%)
Aug 18, 2014 0.4501 0.5000 0.4501 0.4700 299,796 +0.00(+0.21%)
Aug 15, 2014 0.4695 0.4695 0.4500 0.4690 122,282 -0.00(-0.11%)
Aug 14, 2014 0.4700 0.4750 0.4630 0.4695 73,404 +0.01(+1.62%)
Aug 13, 2014 0.4600 0.4690 0.4576 0.4620 97,183 +0.01(+2.62%)
Aug 12, 2014 0.4600 0.4600 0.4500 0.4502 112,074 +0.00(+0.04%)
Aug 11, 2014 0.4500 0.4600 0.4500 0.4500 77,950 +0.00(+0.00%)
Aug 08, 2014 0.4600 0.4789 0.4509 0.4500 113,725 +0.00(+0.00%)
Aug 07, 2014 0.4500 0.4580 0.4500 0.4500 62,204 -0.01(-1.10%)
Aug 06, 2014 0.4401 0.4600 0.4401 0.4550 84,048 +0.00(+0.55%)
Aug 05, 2014 0.4700 0.4700 0.4400 0.4525 165,660 -0.01(-2.90%)
Aug 04, 2014 0.4519 0.4700 0.4400 0.4660 104,023 -0.00(-0.72%)
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.