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, 2021 1.070 1.090 1.060 1.060 146,300 -0.03(-2.75%)
Apr 29, 2021 1.130 1.130 1.070 1.090 252,638 -0.01(-0.91%)
Apr 28, 2021 1.090 1.110 1.070 1.100 95,568 +0.01(+0.92%)
Apr 27, 2021 1.140 1.140 1.070 1.090 157,424 -0.01(-0.91%)
Apr 26, 2021 1.090 1.110 1.070 1.100 252,759 +0.00(+0.00%)
Apr 23, 2021 1.120 1.150 1.100 1.100 159,800 -0.02(-1.79%)
Apr 22, 2021 1.180 1.190 1.120 1.120 212,784 -0.04(-3.45%)
Apr 21, 2021 1.100 1.170 1.090 1.160 531,446 +0.05(+4.51%)
Apr 20, 2021 1.100 1.130 1.100 1.110 130,357 -0.01(-0.90%)
Apr 19, 2021 1.130 1.150 1.100 1.120 271,662 -0.03(-2.61%)
Apr 16, 2021 1.140 1.150 1.060 1.150 937,900 +0.01(+0.88%)
Apr 15, 2021 1.110 1.140 1.090 1.140 454,564 +0.05(+4.59%)
Apr 14, 2021 1.140 1.140 1.080 1.090 413,258 +0.01(+0.93%)
Apr 13, 2021 1.080 1.110 1.080 1.080 154,783 +0.00(+0.00%)
Apr 12, 2021 1.150 1.150 1.060 1.080 326,677 -0.06(-5.26%)
Apr 09, 2021 1.120 1.150 1.100 1.140 338,500 +0.00(+0.00%)
Apr 08, 2021 1.150 1.150 1.110 1.140 316,319 +0.01(+0.88%)
Apr 07, 2021 1.120 1.150 1.090 1.130 859,243 +0.03(+2.73%)
Apr 06, 2021 1.060 1.110 1.050 1.100 561,823 +0.04(+3.77%)
Apr 05, 2021 1.050 1.060 1.040 1.060 179,123 +0.01(+0.95%)
Apr 01, 2021 1.060 1.070 1.050 1.050 298,200 -0.01(-0.94%)
Mar 31, 2021 1.070 1.070 1.040 1.060 231,635 +0.01(+0.95%)
Mar 30, 2021 1.040 1.050 1.002 1.050 357,044 -0.01(-0.94%)
Mar 29, 2021 1.050 1.062 1.040 1.060 561,526 +0.00(+0.00%)
Mar 26, 2021 1.050 1.070 1.040 1.060 643,000 +0.02(+1.92%)
Mar 25, 2021 1.030 1.040 1.002 1.040 405,815 +0.02(+1.96%)
Mar 24, 2021 1.040 1.040 1.000 1.020 359,541 -0.01(-0.97%)
Mar 23, 2021 1.020 1.030 0.9900 1.030 414,308 +0.01(+0.98%)
Mar 22, 2021 0.9900 1.020 0.9525 1.020 704,403 +0.03(+2.93%)
Mar 19, 2021 1.030 1.030 0.9900 0.9910 321,600 -0.03(-2.84%)
Mar 18, 2021 1.000 1.030 1.000 1.020 178,540 -0.01(-0.97%)
Mar 17, 2021 1.000 1.030 0.9800 1.030 236,271 +0.02(+1.98%)
Mar 16, 2021 1.020 1.030 1.000 1.010 222,423 +0.00(+0.00%)
Mar 15, 2021 1.020 1.040 1.000 1.010 234,466 -0.01(-0.98%)
Mar 12, 2021 1.050 1.050 0.9947 1.020 219,300 -0.01(-0.97%)
Mar 11, 2021 0.9900 1.040 0.9600 1.030 629,681 +0.06(+6.19%)
Mar 10, 2021 0.9500 0.9900 0.9500 0.9700 237,982 +0.02(+2.08%)
Mar 09, 2021 0.9499 0.9549 0.9220 0.9502 283,182 +0.05(+5.58%)
Mar 08, 2021 0.9300 0.9300 0.8900 0.9000 568,063 -0.03(-2.94%)
Mar 05, 2021 0.9433 0.9600 0.8800 0.9273 627,300 -0.00(-0.51%)
Mar 04, 2021 0.9402 0.9500 0.9011 0.9321 556,583 -0.04(-3.91%)
Mar 03, 2021 0.9700 1.020 0.9300 0.9700 452,081 -0.02(-2.02%)
Mar 02, 2021 0.9400 1.010 0.9400 0.9900 568,971 +0.04(+4.44%)
Mar 01, 2021 0.9500 0.9581 0.9300 0.9479 577,370 +0.02(+2.20%)
Feb 26, 2021 0.9530 0.9700 0.8940 0.9275 827,700 -0.03(-3.39%)
Feb 25, 2021 0.9980 1.010 0.9600 0.9600 560,324 -0.05(-4.95%)
Feb 24, 2021 1.000 1.020 0.9700 1.010 497,877 +0.02(+2.02%)
Feb 23, 2021 1.040 1.060 0.9600 0.9900 727,935 -0.05(-4.81%)
Feb 22, 2021 1.050 1.060 1.010 1.040 496,862 +0.02(+1.96%)
Feb 19, 2021 1.020 1.050 0.9901 1.020 684,100 +0.02(+2.00%)
Feb 18, 2021 1.070 1.070 1.000 1.000 719,593 -0.08(-7.41%)
Feb 17, 2021 1.120 1.120 1.050 1.080 928,661 -0.05(-4.42%)
Feb 16, 2021 1.070 1.140 1.070 1.130 1,749,546 +0.06(+5.61%)
Feb 12, 2021 1.050 1.070 1.010 1.070 676,300 +0.02(+1.90%)
Feb 11, 2021 1.040 1.080 1.010 1.050 1,076,100 -0.01(-0.94%)
Feb 10, 2021 1.040 1.070 1.020 1.060 784,327 -0.01(-0.93%)
Feb 09, 2021 1.020 1.070 1.000 1.070 849,380 +0.06(+5.94%)
Feb 08, 2021 1.010 1.020 0.9900 1.010 655,543 +0.02(+2.02%)
Feb 05, 2021 0.9900 1.020 0.9600 0.9900 885,800 +0.02(+2.06%)
Feb 04, 2021 0.9400 0.9800 0.9400 0.9700 594,539 -0.02(-2.02%)
Feb 03, 2021 0.9795 1.010 0.9751 0.9900 344,285 +0.03(+3.13%)
Feb 02, 2021 1.010 1.010 0.9500 0.9600 494,911 -0.09(-8.57%)
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.