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 (%)
Jul 31, 2023 0.5000 0.5200 0.5000 0.5200 260,094 +0.01(+2.16%)
Jul 28, 2023 0.5174 0.5174 0.5000 0.5090 194,696 +0.00(+0.06%)
Jul 27, 2023 0.5126 0.5198 0.5050 0.5087 302,792 -0.00(-0.76%)
Jul 26, 2023 0.5140 0.5269 0.5070 0.5126 200,194 -0.00(-0.83%)
Jul 25, 2023 0.5100 0.5170 0.5051 0.5169 185,765 -0.00(-0.27%)
Jul 24, 2023 0.5154 0.5185 0.4975 0.5183 423,026 +0.00(+0.21%)
Jul 21, 2023 0.5300 0.5300 0.5010 0.5172 139,084 -0.01(-2.42%)
Jul 20, 2023 0.5555 0.5568 0.5130 0.5300 386,075 -0.01(-1.49%)
Jul 19, 2023 0.5450 0.5450 0.5379 0.5380 113,079 -0.00(-0.50%)
Jul 18, 2023 0.5576 0.5599 0.5391 0.5407 55,046 -0.01(-1.37%)
Jul 17, 2023 0.5460 0.5498 0.5360 0.5482 116,937 +0.01(+1.44%)
Jul 14, 2023 0.5410 0.5500 0.5106 0.5404 124,921 -0.01(-1.39%)
Jul 13, 2023 0.5600 0.5699 0.5005 0.5480 526,747 -0.01(-2.11%)
Jul 12, 2023 0.5463 0.5699 0.5433 0.5598 204,972 +0.01(+2.51%)
Jul 11, 2023 0.5326 0.5463 0.5325 0.5461 125,163 +0.01(+2.55%)
Jul 10, 2023 0.5200 0.5350 0.5075 0.5325 235,941 +0.01(+2.78%)
Jul 07, 2023 0.5130 0.5195 0.5120 0.5181 107,268 +0.00(+0.60%)
Jul 06, 2023 0.5100 0.5189 0.5052 0.5150 120,065 +0.01(+1.48%)
Jul 05, 2023 0.5100 0.5151 0.5051 0.5075 67,323 +0.00(+0.48%)
Jul 03, 2023 0.5260 0.5260 0.5000 0.5051 148,036 -0.01(-2.85%)
Jun 30, 2023 0.5261 0.5261 0.5070 0.5199 116,329 +0.00(+0.79%)
Jun 29, 2023 0.5050 0.5200 0.5000 0.5158 176,495 +0.02(+3.16%)
Jun 28, 2023 0.5000 0.5372 0.5000 0.5000 140,396 -0.01(-0.99%)
Jun 27, 2023 0.5249 0.5340 0.5000 0.5050 108,834 -0.01(-1.94%)
Jun 26, 2023 0.5300 0.5350 0.5145 0.5150 116,755 +0.00(+0.00%)
Jun 23, 2023 0.5390 0.5390 0.5100 0.5150 107,645 -0.01(-1.08%)
Jun 22, 2023 0.5300 0.5431 0.5100 0.5206 56,460 -0.01(-1.57%)
Jun 21, 2023 0.5155 0.5290 0.5000 0.5289 144,473 +0.01(+2.68%)
Jun 20, 2023 0.5200 0.5287 0.5150 0.5151 140,652 -0.01(-2.59%)
Jun 16, 2023 0.5550 0.5550 0.5201 0.5288 105,654 -0.00(-0.17%)
Jun 15, 2023 0.5550 0.5550 0.5201 0.5297 81,508 -0.01(-1.65%)
Jun 14, 2023 0.5430 0.5462 0.5202 0.5386 74,287 +0.01(+1.03%)
Jun 13, 2023 0.5500 0.5470 0.5231 0.5331 157,566 -0.00(-0.04%)
Jun 12, 2023 0.5600 0.5550 0.5300 0.5333 114,686 -0.01(-1.26%)
Jun 09, 2023 0.5750 0.5750 0.5359 0.5401 123,405 -0.03(-4.58%)
Jun 08, 2023 0.5700 0.5749 0.5600 0.5660 46,057 +0.01(+2.30%)
Jun 07, 2023 0.5622 0.5700 0.5400 0.5533 86,506 -0.01(-1.58%)
Jun 06, 2023 0.5850 0.5899 0.5489 0.5622 403,273 -0.03(-4.70%)
Jun 05, 2023 0.5900 0.5900 0.5701 0.5899 127,033 +0.00(+0.00%)
Jun 02, 2023 0.6030 0.6030 0.5850 0.5899 114,653 -0.01(-2.06%)
Jun 01, 2023 0.5921 0.6025 0.5900 0.6023 74,371 +0.00(+0.40%)
May 31, 2023 0.6030 0.6030 0.5901 0.5999 42,096 -0.00(-0.51%)
May 30, 2023 0.6000 0.6099 0.5864 0.6030 118,596 -0.00(-0.02%)
May 26, 2023 0.6080 0.6080 0.5851 0.6031 76,581 +0.00(+0.47%)
May 25, 2023 0.6000 0.6057 0.5800 0.6003 258,402 -0.00(-0.69%)
May 24, 2023 0.6100 0.6100 0.6000 0.6045 37,742 +0.00(+0.75%)
May 23, 2023 0.6000 0.6191 0.6000 0.6000 41,021 -0.01(-0.99%)
May 22, 2023 0.6300 0.6300 0.6060 0.6060 170,435 -0.00(-0.66%)
May 19, 2023 0.6300 0.6300 0.6000 0.6100 99,183 -0.01(-1.61%)
May 18, 2023 0.6200 0.6400 0.5900 0.6200 280,968 -0.02(-3.13%)
May 17, 2023 0.6300 0.6400 0.6100 0.6400 119,393 +0.01(+1.65%)
May 16, 2023 0.6200 0.6440 0.6100 0.6296 77,924 -0.01(-2.24%)
May 15, 2023 0.6680 0.6680 0.6201 0.6440 172,307 -0.02(-3.03%)
May 12, 2023 0.6717 0.6800 0.6555 0.6641 68,772 -0.02(-2.31%)
May 11, 2023 0.7100 0.7100 0.6700 0.6798 80,488 -0.02(-3.16%)
May 10, 2023 0.7099 0.7100 0.6761 0.7020 69,073 -0.00(-0.58%)
May 09, 2023 0.6987 0.7100 0.6800 0.7061 196,432 -0.00(-0.55%)
May 08, 2023 0.7400 0.7400 0.7061 0.7100 128,789 -0.01(-1.93%)
May 05, 2023 0.7191 0.7400 0.7100 0.7240 272,963 -0.02(-3.05%)
May 04, 2023 0.7500 0.7599 0.7300 0.7468 199,657 -0.00(-0.27%)
May 03, 2023 0.7500 0.7575 0.7000 0.7488 161,150 -0.00(-0.11%)
May 02, 2023 0.6900 0.7584 0.6540 0.7496 842,079 +0.03(+3.46%)
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.