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 (%)
Oct 31, 2005 4.250 4.270 4.190 4.210 88,900 -0.07(-1.64%)
Oct 28, 2005 4.260 4.280 4.220 4.280 24,800 +0.00(+0.00%)
Oct 27, 2005 4.190 4.330 4.130 4.280 103,300 +0.10(+2.39%)
Oct 26, 2005 4.190 4.200 4.120 4.180 97,900 +0.03(+0.72%)
Oct 25, 2005 4.050 4.150 4.040 4.150 156,100 +0.11(+2.72%)
Oct 24, 2005 4.040 4.070 3.980 4.040 65,500 -0.04(-0.98%)
Oct 21, 2005 3.940 4.080 3.910 4.080 119,500 +0.12(+3.03%)
Oct 20, 2005 4.130 4.140 3.900 3.960 136,500 -0.18(-4.35%)
Oct 19, 2005 4.280 4.280 4.020 4.140 119,300 -0.13(-3.04%)
Oct 18, 2005 4.340 4.350 4.270 4.270 41,200 -0.11(-2.51%)
Oct 17, 2005 4.270 4.400 4.270 4.380 111,900 +0.14(+3.30%)
Oct 14, 2005 4.130 4.250 4.020 4.240 95,800 +0.08(+1.92%)
Oct 13, 2005 4.240 4.240 4.050 4.160 139,400 -0.10(-2.35%)
Oct 12, 2005 4.380 4.390 4.250 4.260 145,600 -0.09(-2.07%)
Oct 11, 2005 4.400 4.400 4.320 4.350 85,600 -0.03(-0.68%)
Oct 10, 2005 4.470 4.470 4.250 4.380 167,300 +0.08(+1.86%)
Oct 07, 2005 4.120 4.300 4.120 4.300 97,300 +0.18(+4.37%)
Oct 06, 2005 4.140 4.220 4.120 4.120 82,200 -0.01(-0.24%)
Oct 05, 2005 4.110 4.200 4.060 4.130 58,000 -0.01(-0.24%)
Oct 04, 2005 4.100 4.250 4.100 4.140 101,100 -0.13(-3.04%)
Oct 03, 2005 4.260 4.290 4.230 4.270 81,500 -0.04(-0.93%)
Sep 30, 2005 4.360 4.400 4.270 4.310 132,200 -0.10(-2.27%)
Sep 29, 2005 4.370 4.440 4.250 4.410 94,900 +0.07(+1.61%)
Sep 28, 2005 4.260 4.350 4.260 4.340 126,000 +0.07(+1.64%)
Sep 27, 2005 4.360 4.360 4.250 4.270 68,400 -0.11(-2.51%)
Sep 26, 2005 4.360 4.400 4.300 4.380 212,000 -0.03(-0.68%)
Sep 23, 2005 4.410 4.480 4.260 4.410 154,000 +0.06(+1.38%)
Sep 22, 2005 4.410 4.450 4.310 4.350 115,000 +0.00(+0.00%)
Sep 21, 2005 4.210 4.400 4.210 4.350 103,800 +0.17(+4.07%)
Sep 20, 2005 4.340 4.340 4.180 4.180 172,400 -0.07(-1.65%)
Sep 19, 2005 4.240 4.500 4.120 4.250 337,600 +0.08(+1.92%)
Sep 16, 2005 4.070 4.220 4.000 4.170 231,100 +0.18(+4.51%)
Sep 15, 2005 4.000 4.080 3.950 3.990 203,800 +0.02(+0.50%)
Sep 14, 2005 3.830 3.980 3.800 3.970 157,700 +0.15(+3.93%)
Sep 13, 2005 3.800 3.850 3.780 3.820 53,400 -0.02(-0.52%)
Sep 12, 2005 3.800 3.880 3.760 3.840 100,300 +0.01(+0.26%)
Sep 09, 2005 3.650 3.840 3.640 3.830 284,500 +0.17(+4.64%)
Sep 08, 2005 3.660 3.680 3.630 3.660 83,100 -0.01(-0.27%)
Sep 07, 2005 3.670 3.680 3.650 3.670 42,600 +0.01(+0.27%)
Sep 06, 2005 3.630 3.680 3.600 3.660 111,400 +0.00(+0.00%)
Sep 02, 2005 3.650 3.750 3.620 3.660 117,500 +0.01(+0.27%)
Sep 01, 2005 3.570 3.720 3.570 3.650 106,500 +0.08(+2.24%)
Aug 31, 2005 3.540 3.620 3.520 3.570 56,900 +0.05(+1.42%)
Aug 30, 2005 3.520 3.530 3.430 3.520 79,900 -0.05(-1.40%)
Aug 29, 2005 3.570 3.680 3.500 3.570 87,400 +0.02(+0.56%)
Aug 26, 2005 3.570 3.660 3.550 3.550 56,900 -0.03(-0.84%)
Aug 25, 2005 3.570 3.590 3.550 3.580 37,500 -0.01(-0.28%)
Aug 24, 2005 3.600 3.650 3.560 3.590 76,300 +0.00(+0.00%)
Aug 23, 2005 3.670 3.670 3.560 3.590 65,000 -0.08(-2.18%)
Aug 22, 2005 3.730 3.800 3.580 3.670 133,000 -0.06(-1.61%)
Aug 19, 2005 3.750 3.750 3.700 3.730 69,900 -0.03(-0.80%)
Aug 18, 2005 3.810 3.920 3.730 3.760 64,700 -0.07(-1.83%)
Aug 17, 2005 3.870 3.900 3.740 3.830 65,600 -0.12(-3.04%)
Aug 16, 2005 3.820 4.000 3.790 3.950 183,000 +0.11(+2.86%)
Aug 15, 2005 3.960 3.960 3.800 3.840 134,400 -0.14(-3.52%)
Aug 12, 2005 3.990 4.070 3.870 3.980 198,400 +0.01(+0.25%)
Aug 11, 2005 3.660 3.980 3.650 3.970 436,000 +0.32(+8.77%)
Aug 10, 2005 3.660 3.670 3.640 3.650 171,000 +0.00(+0.00%)
Aug 09, 2005 3.640 3.760 3.600 3.650 57,600 -0.04(-1.08%)
Aug 08, 2005 3.850 3.850 3.690 3.690 38,100 -0.14(-3.66%)
Aug 05, 2005 3.850 3.860 3.760 3.830 21,200 -0.02(-0.52%)
Aug 04, 2005 3.880 3.990 3.800 3.850 95,000 -0.05(-1.28%)
Aug 03, 2005 3.660 3.900 3.650 3.900 74,300 +0.28(+7.73%)
Aug 02, 2005 3.570 3.710 3.540 3.620 73,100 +0.06(+1.69%)
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.