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, 2009 2.070 2.080 1.980 2.050 145,530 -0.03(-1.44%)
Apr 29, 2009 2.120 2.220 2.070 2.080 174,284 -0.08(-3.70%)
Apr 28, 2009 2.250 2.250 2.080 2.160 120,239 -0.11(-4.84%)
Apr 27, 2009 2.310 2.420 2.210 2.270 119,766 -0.07(-3.00%)
Apr 24, 2009 2.290 2.400 2.290 2.340 198,847 +0.06(+2.63%)
Apr 23, 2009 2.190 2.340 2.150 2.280 276,942 +0.10(+4.59%)
Apr 22, 2009 2.100 2.190 2.100 2.180 145,235 +0.07(+3.32%)
Apr 21, 2009 2.300 2.300 2.090 2.110 204,551 -0.03(-1.40%)
Apr 20, 2009 1.970 2.170 1.920 2.140 394,913 +0.17(+8.62%)
Apr 17, 2009 2.040 2.050 1.930 1.970 65,484 -0.01(-0.51%)
Apr 16, 2009 2.100 2.100 1.910 1.980 150,619 -0.08(-3.88%)
Apr 15, 2009 2.100 2.120 2.040 2.060 73,382 -0.06(-2.83%)
Apr 14, 2009 2.080 2.140 2.010 2.120 159,685 +0.00(+0.00%)
Apr 13, 2009 2.020 2.120 2.010 2.120 130,254 +0.11(+5.47%)
Apr 09, 2009 2.050 2.100 1.990 2.010 68,279 -0.11(-5.19%)
Apr 08, 2009 1.980 2.120 1.940 2.120 104,217 +0.10(+4.95%)
Apr 07, 2009 2.020 2.170 2.020 2.020 105,520 -0.03(-1.46%)
Apr 06, 2009 2.020 2.090 1.860 2.050 188,860 +0.00(+0.00%)
Apr 03, 2009 2.220 2.220 2.000 2.050 129,249 -0.12(-5.53%)
Apr 02, 2009 2.100 2.170 2.040 2.170 248,448 +0.00(+0.00%)
Apr 01, 2009 2.100 2.180 2.100 2.170 167,936 +0.13(+6.37%)
Mar 31, 2009 2.090 2.140 2.000 2.040 243,069 -0.01(-0.49%)
Mar 30, 2009 2.010 2.190 1.990 2.050 220,635 -0.11(-5.09%)
Mar 26, 2009 2.150 2.210 2.020 2.160 240,223 +0.01(+0.47%)
Mar 25, 2009 2.060 2.200 1.940 2.150 273,681 +0.22(+11.40%)
Mar 24, 2009 2.010 2.010 1.860 1.930 216,474 -0.05(-2.53%)
Mar 23, 2009 2.200 2.200 1.970 1.980 318,418 -0.23(-10.41%)
Mar 20, 2009 2.020 2.210 1.870 2.210 438,211 +0.09(+4.25%)
Mar 19, 2009 2.030 2.160 1.980 2.120 766,507 +0.15(+7.61%)
Mar 18, 2009 1.660 2.000 1.560 1.970 550,604 +0.33(+20.12%)
Mar 17, 2009 1.660 1.660 1.470 1.640 115,690 -0.07(-4.09%)
Mar 16, 2009 1.790 1.930 1.660 1.710 56,197 -0.13(-7.07%)
Mar 13, 2009 1.960 1.960 1.810 1.840 0 -0.05(-2.65%)
Mar 12, 2009 1.740 1.890 1.600 1.890 236,806 +0.18(+10.53%)
Mar 11, 2009 1.490 1.780 1.490 1.710 314,755 +0.17(+11.04%)
Mar 10, 2009 1.690 1.700 1.520 1.540 206,529 -0.15(-8.87%)
Mar 09, 2009 1.810 1.830 1.650 1.690 142,692 -0.17(-9.15%)
Mar 06, 2009 1.900 1.980 1.770 1.860 0 -0.03(-1.58%)
Mar 05, 2009 1.810 1.950 1.810 1.890 130,809 +0.05(+2.71%)
Mar 04, 2009 1.800 1.860 1.740 1.840 160,507 -0.01(-0.54%)
Mar 02, 2009 2.050 2.050 1.750 1.850 276,742 -0.14(-7.04%)
Feb 27, 2009 2.120 2.320 1.980 1.990 0 -0.17(-7.87%)
Feb 26, 2009 1.980 2.170 1.960 2.160 250,308 +0.12(+5.88%)
Feb 25, 2009 2.190 2.360 2.000 2.040 314,841 -0.25(-10.92%)
Feb 24, 2009 2.480 2.500 2.050 2.290 446,078 -0.25(-9.85%)
Feb 23, 2009 2.700 2.700 2.250 2.540 317,290 +0.03(+1.20%)
Feb 20, 2009 2.500 2.600 2.450 2.510 369,671 +0.11(+4.58%)
Feb 19, 2009 2.620 2.730 2.350 2.400 344,575 -0.30(-11.11%)
Feb 18, 2009 2.760 2.760 2.550 2.700 230,795 +0.03(+1.12%)
Feb 17, 2009 2.550 2.920 2.500 2.670 948,675 +0.21(+8.54%)
Feb 13, 2009 2.540 2.540 2.420 2.460 203,198 -0.02(-0.81%)
Feb 12, 2009 2.600 2.600 2.350 2.480 526,721 -0.06(-2.36%)
Feb 11, 2009 2.190 2.580 2.150 2.540 1,429,326 +0.36(+16.51%)
Feb 10, 2009 2.300 2.300 2.130 2.180 233,887 +0.01(+0.46%)
Feb 09, 2009 2.250 2.300 2.120 2.170 163,042 -0.14(-6.06%)
Feb 06, 2009 2.250 2.370 2.200 2.310 162,757 +0.03(+1.31%)
Feb 05, 2009 2.330 2.390 2.250 2.280 228,955 -0.02(-0.77%)
Feb 04, 2009 2.350 2.370 2.230 2.298 279,059 +0.10(+4.55%)
Feb 03, 2009 2.080 2.350 2.080 2.198 330,235 +0.07(+3.17%)
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.