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, 2003 3.110 3.250 3.100 3.200 82,400 +0.15(+4.92%)
Apr 29, 2003 3.020 3.050 2.960 3.050 75,900 -0.01(-0.33%)
Apr 28, 2003 3.100 3.140 3.010 3.060 114,900 -0.14(-4.38%)
Apr 25, 2003 3.230 3.300 3.100 3.200 86,000 -0.06(-1.84%)
Apr 24, 2003 3.250 3.350 3.240 3.260 62,700 +0.07(+2.19%)
Apr 23, 2003 3.280 3.340 3.150 3.190 94,800 -0.09(-2.74%)
Apr 22, 2003 3.470 3.480 3.280 3.280 111,900 -0.13(-3.81%)
Apr 21, 2003 3.390 3.450 3.230 3.410 201,300 +0.04(+1.19%)
Apr 17, 2003 3.480 3.600 3.340 3.370 121,400 -0.07(-2.03%)
Apr 16, 2003 3.380 3.440 3.310 3.440 67,900 +0.04(+1.18%)
Apr 15, 2003 3.310 3.450 3.310 3.400 37,900 +0.04(+1.19%)
Apr 14, 2003 3.470 3.480 3.350 3.360 98,100 -0.05(-1.47%)
Apr 11, 2003 3.490 3.500 3.400 3.410 49,100 -0.04(-1.16%)
Apr 10, 2003 3.350 3.500 3.300 3.450 118,900 +0.07(+2.07%)
Apr 09, 2003 3.160 3.380 3.160 3.380 67,900 +0.22(+6.96%)
Apr 08, 2003 3.150 3.190 3.150 3.160 49,900 +0.01(+0.32%)
Apr 07, 2003 3.110 3.150 2.960 3.150 124,200 +0.02(+0.64%)
Apr 04, 2003 3.250 3.250 3.100 3.130 114,000 -0.12(-3.69%)
Apr 03, 2003 3.200 3.340 3.110 3.250 47,400 +0.00(+0.00%)
Apr 02, 2003 3.250 3.300 3.100 3.250 80,000 -0.08(-2.40%)
Apr 01, 2003 3.500 3.500 3.300 3.330 163,100 -0.22(-6.20%)
Mar 31, 2003 3.500 3.600 3.430 3.550 177,700 +0.14(+4.11%)
Mar 28, 2003 3.300 3.500 3.290 3.410 115,500 +0.21(+6.56%)
Mar 27, 2003 3.260 3.340 3.110 3.200 149,200 +0.00(+0.00%)
Mar 26, 2003 3.240 3.280 3.180 3.200 66,900 -0.01(-0.31%)
Mar 25, 2003 3.150 3.220 3.060 3.210 178,300 -0.03(-0.93%)
Mar 24, 2003 3.010 3.500 3.010 3.240 170,200 +0.28(+9.46%)
Mar 21, 2003 2.960 3.020 2.830 2.960 110,300 -0.03(-1.00%)
Mar 20, 2003 3.280 3.290 2.900 2.990 136,300 -0.22(-6.85%)
Mar 19, 2003 3.370 3.390 3.210 3.210 47,700 -0.08(-2.43%)
Mar 18, 2003 3.420 3.420 3.270 3.290 85,900 -0.13(-3.80%)
Mar 17, 2003 3.600 3.710 3.250 3.420 171,200 -0.04(-1.16%)
Mar 14, 2003 3.300 3.550 3.260 3.460 159,100 +0.16(+4.85%)
Mar 13, 2003 2.900 3.400 2.800 3.300 311,800 +0.05(+1.54%)
Mar 12, 2003 3.030 3.410 3.020 3.250 165,200 +0.14(+4.50%)
Mar 11, 2003 3.060 3.130 3.040 3.110 121,300 +0.03(+0.97%)
Mar 10, 2003 3.100 3.200 3.020 3.080 185,700 -0.04(-1.28%)
Mar 07, 2003 3.230 3.230 3.000 3.120 209,100 -0.02(-0.64%)
Mar 06, 2003 3.320 3.320 3.010 3.140 362,100 -0.18(-5.42%)
Mar 05, 2003 3.710 3.770 3.250 3.320 358,900 -0.28(-7.78%)
Mar 04, 2003 3.820 3.990 3.580 3.600 262,000 -0.22(-5.76%)
Mar 03, 2003 4.050 4.100 3.800 3.820 212,800 -0.32(-7.73%)
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%)
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.