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 (%)
Jun 30, 2020 0.8090 0.8800 0.8010 0.8400 780,235 +0.02(+2.18%)
Jun 29, 2020 0.8500 0.8500 0.8010 0.8221 668,416 -0.03(-3.74%)
Jun 26, 2020 0.9200 0.9300 0.8020 0.8540 1,580,000 -0.07(-7.96%)
Jun 25, 2020 0.9400 0.9400 0.8949 0.9279 272,541 -0.02(-1.68%)
Jun 24, 2020 0.9466 0.9600 0.8992 0.9438 237,216 -0.01(-0.62%)
Jun 23, 2020 0.9583 0.9750 0.9300 0.9497 598,350 -0.00(-0.03%)
Jun 22, 2020 0.9151 0.9581 0.9000 0.9500 372,992 +0.04(+4.38%)
Jun 19, 2020 0.8918 0.9224 0.8918 0.9101 174,000 +0.02(+1.70%)
Jun 18, 2020 0.8837 0.9600 0.8600 0.8949 266,639 +0.00(+0.02%)
Jun 17, 2020 0.9100 0.9500 0.8858 0.8947 128,253 -0.02(-1.68%)
Jun 16, 2020 0.9100 0.9600 0.8901 0.9100 211,999 -0.01(-0.75%)
Jun 15, 2020 0.8600 0.9400 0.8514 0.9169 310,003 +0.02(+2.17%)
Jun 12, 2020 0.9100 0.9498 0.8922 0.8974 261,300 +0.03(+3.15%)
Jun 11, 2020 0.9800 0.9850 0.8480 0.8700 824,482 -0.11(-11.68%)
Jun 10, 2020 0.9400 0.9875 0.9000 0.9850 516,772 +0.05(+4.79%)
Jun 09, 2020 0.9100 0.9500 0.9100 0.9400 378,110 +0.02(+2.10%)
Jun 08, 2020 0.9200 0.9245 0.8816 0.9207 304,429 -0.00(-0.49%)
Jun 05, 2020 0.8900 0.9400 0.8727 0.9252 768,400 -0.04(-3.83%)
Jun 04, 2020 0.9500 0.9685 0.9300 0.9620 301,049 +0.03(+3.00%)
Jun 03, 2020 0.9500 0.9500 0.8856 0.9340 475,395 -0.00(-0.17%)
Jun 02, 2020 0.9700 0.9800 0.9079 0.9356 653,829 -0.01(-1.32%)
Jun 01, 2020 0.9125 0.9948 0.9101 0.9481 755,813 +0.05(+4.99%)
May 29, 2020 0.8600 0.9125 0.8549 0.9030 698,900 +0.05(+5.92%)
May 28, 2020 0.8600 0.9000 0.8501 0.8525 260,236 -0.02(-2.74%)
May 27, 2020 0.8101 0.8899 0.8040 0.8765 552,471 +0.01(+0.75%)
May 26, 2020 0.8900 0.9000 0.8500 0.8700 452,835 -0.01(-1.56%)
May 22, 2020 0.8500 0.8900 0.8500 0.8838 209,700 +0.02(+2.15%)
May 21, 2020 0.8950 0.8950 0.8350 0.8652 389,098 -0.01(-0.78%)
May 20, 2020 0.9000 0.9000 0.8351 0.8720 509,553 -0.01(-0.91%)
May 19, 2020 0.8300 0.9000 0.8100 0.8800 795,900 +0.07(+8.25%)
May 18, 2020 0.8200 0.8300 0.7800 0.8129 703,063 +0.01(+0.73%)
May 15, 2020 0.7700 0.8116 0.7535 0.8070 699,900 +0.04(+4.81%)
May 14, 2020 0.7400 0.7700 0.7351 0.7700 301,511 +0.03(+3.62%)
May 13, 2020 0.7500 0.7900 0.7204 0.7431 339,641 -0.00(-0.26%)
May 12, 2020 0.7700 0.7900 0.7400 0.7450 338,096 -0.05(-5.70%)
May 11, 2020 0.7900 0.8000 0.7689 0.7900 206,961 -0.01(-0.98%)
May 08, 2020 0.8000 0.8200 0.7800 0.7978 309,100 +0.01(+0.99%)
May 07, 2020 0.7700 0.8000 0.7600 0.7900 408,634 +0.01(+1.28%)
May 06, 2020 0.8000 0.8000 0.7600 0.7800 268,701 -0.02(-2.11%)
May 05, 2020 0.7800 0.8000 0.7700 0.7968 512,734 +0.02(+2.22%)
May 04, 2020 0.7800 0.7967 0.7600 0.7795 290,279 +0.03(+3.73%)
May 01, 2020 0.7410 0.7724 0.7311 0.7515 291,700 -0.02(-3.13%)
Apr 30, 2020 0.8000 0.8000 0.7414 0.7758 446,883 -0.00(-0.54%)
Apr 29, 2020 0.7150 0.7800 0.7150 0.7800 892,263 +0.07(+10.36%)
Apr 28, 2020 0.6900 0.7120 0.6800 0.7068 214,638 +0.01(+1.68%)
Apr 27, 2020 0.7100 0.7100 0.6900 0.6951 195,715 -0.01(-2.10%)
Apr 24, 2020 0.6900 0.7200 0.6800 0.7100 382,500 +0.02(+2.44%)
Apr 23, 2020 0.6799 0.7220 0.6650 0.6931 695,305 +0.05(+7.39%)
Apr 22, 2020 0.6400 0.6489 0.6300 0.6454 306,177 +0.03(+5.51%)
Apr 21, 2020 0.6200 0.6400 0.5902 0.6117 257,293 -0.03(-4.56%)
Apr 20, 2020 0.6300 0.6496 0.6000 0.6409 254,279 +0.02(+3.09%)
Apr 17, 2020 0.6300 0.6495 0.6003 0.6217 391,900 -0.02(-2.49%)
Apr 16, 2020 0.6328 0.6593 0.6003 0.6376 125,931 +0.00(+0.74%)
Apr 15, 2020 0.6200 0.6616 0.6000 0.6329 246,768 -0.02(-2.63%)
Apr 14, 2020 0.6800 0.6949 0.6230 0.6500 456,701 +0.00(+0.25%)
Apr 13, 2020 0.5700 0.6500 0.5633 0.6484 706,526 +0.09(+15.13%)
Apr 09, 2020 0.5400 0.5698 0.5200 0.5632 414,700 +0.06(+12.15%)
Apr 08, 2020 0.4924 0.5100 0.4802 0.5022 103,552 -0.00(-0.52%)
Apr 07, 2020 0.5100 0.5367 0.4900 0.5048 213,208 -0.01(-2.53%)
Apr 06, 2020 0.5000 0.5200 0.4900 0.5179 236,306 +0.04(+7.90%)
Apr 03, 2020 0.5000 0.5100 0.4500 0.4800 271,700 -0.02(-3.19%)
Apr 02, 2020 0.4700 0.5100 0.4700 0.4958 243,761 +0.03(+5.69%)
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.