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 (%)
Feb 28, 2003 4.150 4.160 4.040 4.140 224,600 +0.01(+0.24%)
Feb 27, 2003 4.120 4.250 4.000 4.130 154,200 +0.01(+0.24%)
Feb 26, 2003 4.070 4.160 4.060 4.120 118,300 +0.05(+1.23%)
Feb 25, 2003 4.240 4.240 4.040 4.070 106,500 -0.11(-2.63%)
Feb 24, 2003 4.200 4.280 4.100 4.180 117,900 +0.03(+0.72%)
Feb 21, 2003 4.400 4.450 4.120 4.150 175,600 -0.18(-4.16%)
Feb 20, 2003 4.290 4.380 4.230 4.330 192,100 +0.10(+2.36%)
Feb 19, 2003 4.010 4.250 4.010 4.230 224,800 +0.08(+1.93%)
Feb 18, 2003 4.110 4.150 4.020 4.150 205,500 -0.07(-1.66%)
Feb 14, 2003 4.320 4.320 4.150 4.220 164,500 -0.19(-4.31%)
Feb 13, 2003 4.100 4.550 4.100 4.410 221,800 +0.37(+9.16%)
Feb 12, 2003 4.060 4.150 3.940 4.040 100,100 -0.11(-2.65%)
Feb 11, 2003 4.000 4.150 3.900 4.150 166,700 +0.13(+3.23%)
Feb 10, 2003 4.330 4.400 3.970 4.020 267,200 -0.31(-7.16%)
Feb 07, 2003 4.250 4.550 4.250 4.330 97,300 -0.02(-0.46%)
Feb 06, 2003 4.550 4.610 4.160 4.350 343,700 -0.10(-2.25%)
Feb 05, 2003 4.750 4.990 4.210 4.450 628,700 -0.19(-4.09%)
Feb 04, 2003 4.250 4.720 4.210 4.640 392,900 +0.57(+14.00%)
Feb 03, 2003 4.220 4.300 4.030 4.070 177,300 -0.08(-1.93%)
Jan 31, 2003 4.210 4.210 4.070 4.150 208,200 -0.06(-1.43%)
Jan 30, 2003 4.050 4.230 3.960 4.210 271,900 +0.16(+3.95%)
Jan 29, 2003 4.080 4.240 3.880 4.050 277,700 +0.01(+0.25%)
Jan 28, 2003 3.950 4.040 3.800 4.040 437,000 +0.06(+1.51%)
Jan 27, 2003 4.400 4.400 3.850 3.980 965,800 -0.47(-10.56%)
Jan 24, 2003 4.750 4.980 4.250 4.450 695,300 -0.30(-6.32%)
Jan 23, 2003 4.990 5.200 4.720 4.750 683,800 -0.07(-1.45%)
Jan 22, 2003 4.750 4.980 4.700 4.820 479,900 +0.19(+4.10%)
Jan 21, 2003 4.750 4.950 4.550 4.630 590,500 -0.28(-5.70%)
Jan 17, 2003 5.200 5.350 4.850 4.910 671,000 -0.11(-2.19%)
Jan 16, 2003 4.600 5.100 4.600 5.020 793,000 +0.50(+11.06%)
Jan 15, 2003 4.320 4.590 4.210 4.520 957,700 +0.12(+2.73%)
Jan 14, 2003 5.000 5.100 4.350 4.400 940,700 -0.75(-14.56%)
Jan 13, 2003 5.550 5.550 4.900 5.150 865,000 -0.45(-8.04%)
Jan 10, 2003 5.640 5.990 5.590 5.600 737,000 +0.01(+0.18%)
Jan 09, 2003 5.700 5.800 5.340 5.590 774,800 -0.07(-1.24%)
Jan 08, 2003 5.030 5.850 4.980 5.660 962,900 +0.70(+14.11%)
Jan 07, 2003 4.800 5.120 4.660 4.960 708,100 +0.24(+5.08%)
Jan 06, 2003 4.490 4.800 4.300 4.720 680,900 +0.37(+8.51%)
Jan 03, 2003 4.000 4.490 4.000 4.350 263,600 +0.32(+7.94%)
Jan 02, 2003 4.080 4.080 3.910 4.030 287,800 -0.05(-1.23%)
Dec 31, 2002 3.980 4.100 3.810 4.080 354,000 +0.15(+3.82%)
Dec 30, 2002 3.770 4.000 3.660 3.930 513,300 +0.19(+5.08%)
Dec 27, 2002 3.550 3.760 3.500 3.740 310,500 +0.26(+7.47%)
Dec 26, 2002 3.390 3.500 3.380 3.480 215,600 +0.06(+1.75%)
Dec 24, 2002 3.470 3.530 3.400 3.420 79,600 -0.12(-3.39%)
Dec 23, 2002 3.500 3.610 3.410 3.540 169,500 +0.08(+2.31%)
Dec 20, 2002 3.600 3.650 3.400 3.460 172,200 -0.14(-3.89%)
Dec 19, 2002 3.670 3.800 3.520 3.600 457,400 +0.02(+0.56%)
Dec 18, 2002 3.400 3.640 3.330 3.580 344,500 +0.19(+5.60%)
Dec 17, 2002 3.400 3.490 3.300 3.390 383,800 +0.02(+0.59%)
Dec 16, 2002 3.440 3.570 3.260 3.370 324,900 +0.01(+0.30%)
Dec 13, 2002 3.640 3.650 3.300 3.360 491,400 +0.01(+0.30%)
Dec 12, 2002 3.150 3.690 3.150 3.350 610,700 +0.20(+6.35%)
Dec 11, 2002 3.000 3.190 3.000 3.150 123,100 +0.09(+2.94%)
Dec 10, 2002 3.300 3.300 3.010 3.060 153,200 -0.21(-6.42%)
Dec 09, 2002 3.420 3.420 3.220 3.270 157,700 -0.04(-1.21%)
Dec 06, 2002 3.200 3.490 3.190 3.310 234,100 +0.23(+7.47%)
Dec 05, 2002 2.900 3.120 2.750 3.080 400,000 +0.13(+4.41%)
Dec 04, 2002 3.100 3.130 2.830 2.950 424,200 +0.00(+0.00%)
Dec 03, 2002 2.600 2.970 2.580 2.950 284,100 +0.37(+14.34%)
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.