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

Vista Gold Corp (NY: VGZ )

0.4815 -0.0038 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 30, 2012 2.960 3.050 2.890 3.020 220,885 +0.03(+1.00%)
Apr 27, 2012 2.980 3.050 2.910 2.990 299,047 +0.04(+1.36%)
Apr 26, 2012 2.890 2.990 2.890 2.950 257,640 +0.06(+2.08%)
Apr 25, 2012 2.830 2.910 2.750 2.890 240,348 +0.10(+3.58%)
Apr 24, 2012 2.720 2.830 2.720 2.790 251,412 +0.07(+2.57%)
Apr 23, 2012 2.730 2.780 2.620 2.720 401,768 -0.05(-1.81%)
Apr 20, 2012 2.830 2.880 2.770 2.770 251,790 -0.04(-1.42%)
Apr 19, 2012 2.860 2.940 2.800 2.810 267,297 -0.04(-1.40%)
Apr 18, 2012 2.980 3.015 2.850 2.850 332,770 -0.17(-5.63%)
Apr 17, 2012 2.950 3.070 2.890 3.020 343,882 +0.10(+3.42%)
Apr 16, 2012 2.950 3.000 2.910 2.920 596,601 -0.03(-1.02%)
Apr 13, 2012 2.940 2.970 2.840 2.950 413,575 +0.00(+0.00%)
Apr 12, 2012 2.860 3.010 2.800 2.950 513,552 +0.07(+2.43%)
Apr 11, 2012 2.880 2.930 2.810 2.880 272,614 +0.02(+0.70%)
Apr 10, 2012 2.840 2.950 2.670 2.860 679,617 +0.03(+1.06%)
Apr 09, 2012 2.920 3.030 2.830 2.830 392,722 -0.10(-3.41%)
Apr 05, 2012 2.940 3.010 2.900 2.930 267,794 +0.00(+0.00%)
Apr 04, 2012 3.030 3.070 2.910 2.930 554,792 -0.14(-4.56%)
Apr 03, 2012 3.220 3.220 3.060 3.070 316,149 -0.14(-4.36%)
Apr 02, 2012 3.150 3.260 3.110 3.210 436,938 +0.07(+2.23%)
Mar 30, 2012 3.170 3.200 3.110 3.140 328,088 +0.01(+0.32%)
Mar 29, 2012 3.210 3.220 3.080 3.130 389,354 -0.09(-2.80%)
Mar 28, 2012 3.290 3.290 3.160 3.220 480,614 -0.08(-2.42%)
Mar 27, 2012 3.450 3.490 3.300 3.300 432,834 -0.11(-3.23%)
Mar 26, 2012 3.220 3.410 3.220 3.410 474,887 +0.20(+6.23%)
Mar 23, 2012 3.040 3.220 3.000 3.210 347,522 +0.19(+6.29%)
Mar 22, 2012 3.040 3.050 2.970 3.020 289,073 -0.04(-1.31%)
Mar 21, 2012 3.040 3.130 3.040 3.060 224,869 +0.01(+0.33%)
Mar 20, 2012 3.040 3.070 2.940 3.050 365,014 -0.02(-0.65%)
Mar 19, 2012 3.050 3.140 3.050 3.070 355,900 +0.03(+0.99%)
Mar 16, 2012 3.160 3.230 3.020 3.040 2,063,516 -0.11(-3.49%)
Mar 15, 2012 3.120 3.210 3.080 3.150 497,794 +0.04(+1.29%)
Mar 14, 2012 3.340 3.350 3.100 3.110 852,978 -0.28(-8.26%)
Mar 13, 2012 3.380 3.440 3.330 3.390 345,020 +0.03(+0.89%)
Mar 12, 2012 3.410 3.460 3.340 3.360 263,042 -0.07(-2.04%)
Mar 09, 2012 3.410 3.500 3.350 3.430 346,924 +0.00(+0.00%)
Mar 08, 2012 3.460 3.500 3.370 3.430 323,474 +0.00(+0.00%)
Mar 07, 2012 3.290 3.470 3.230 3.430 372,001 +0.17(+5.21%)
Mar 06, 2012 3.320 3.390 3.200 3.260 564,926 -0.18(-5.23%)
Mar 05, 2012 3.490 3.530 3.410 3.440 332,769 -0.07(-1.99%)
Mar 02, 2012 3.570 3.590 3.500 3.510 373,248 -0.06(-1.68%)
Mar 01, 2012 3.580 3.640 3.510 3.570 432,775 +0.03(+0.85%)
Feb 29, 2012 3.810 3.870 3.520 3.540 683,725 -0.22(-5.85%)
Feb 28, 2012 3.720 3.860 3.710 3.760 339,792 +0.07(+1.90%)
Feb 27, 2012 3.760 3.830 3.650 3.690 188,600 -0.06(-1.60%)
Feb 24, 2012 3.940 3.950 3.730 3.750 424,951 -0.17(-4.34%)
Feb 23, 2012 3.780 3.920 3.710 3.920 777,412 +0.18(+4.81%)
Feb 22, 2012 3.660 3.840 3.610 3.740 543,893 +0.04(+1.08%)
Feb 21, 2012 3.510 3.700 3.510 3.700 659,192 +0.22(+6.32%)
Feb 17, 2012 3.560 3.560 3.420 3.480 299,660 -0.05(-1.42%)
Feb 16, 2012 3.390 3.550 3.310 3.530 475,529 +0.14(+4.13%)
Feb 15, 2012 3.460 3.560 3.370 3.390 364,380 -0.01(-0.29%)
Feb 14, 2012 3.400 3.450 3.310 3.400 550,903 -0.01(-0.29%)
Feb 13, 2012 3.600 3.600 3.410 3.410 497,815 -0.17(-4.75%)
Feb 10, 2012 3.550 3.589 3.470 3.580 410,420 -0.03(-0.83%)
Feb 09, 2012 3.650 3.730 3.600 3.610 315,791 -0.02(-0.55%)
Feb 08, 2012 3.650 3.710 3.570 3.630 376,544 +0.02(+0.55%)
Feb 07, 2012 3.550 3.690 3.510 3.610 387,454 +0.05(+1.40%)
Feb 06, 2012 3.750 3.750 3.500 3.560 793,926 -0.19(-5.07%)
Feb 03, 2012 3.930 3.930 3.710 3.750 550,849 -0.16(-4.09%)
Feb 02, 2012 3.900 4.000 3.890 3.910 414,258 -0.02(-0.51%)
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.