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 (%)
Nov 30, 2010 2.890 2.920 2.830 2.850 397,270 +0.00(+0.00%)
Nov 29, 2010 2.830 2.950 2.780 2.850 697,796 +0.02(+0.71%)
Nov 26, 2010 2.810 2.850 2.800 2.830 177,196 -0.03(-1.05%)
Nov 24, 2010 3.000 2.860 2.860 2.860 312,216 -0.05(-1.72%)
Nov 23, 2010 2.970 3.040 2.850 2.910 511,801 -0.11(-3.64%)
Nov 22, 2010 3.060 3.060 2.970 3.020 280,982 +0.01(+0.33%)
Nov 19, 2010 2.990 3.020 2.920 3.010 199,076 +0.03(+1.01%)
Nov 18, 2010 2.970 3.050 2.950 2.980 376,560 +0.04(+1.36%)
Nov 17, 2010 3.000 3.000 2.840 2.940 325,063 -0.02(-0.68%)
Nov 16, 2010 2.900 2.990 2.800 2.960 567,725 +0.11(+3.86%)
Nov 15, 2010 2.970 2.970 2.850 2.850 501,846 -0.05(-1.72%)
Nov 12, 2010 3.030 3.100 2.860 2.900 1,084,592 -0.24(-7.64%)
Nov 11, 2010 3.180 3.200 3.100 3.140 330,090 -0.04(-1.26%)
Nov 10, 2010 2.950 3.190 2.840 3.180 622,816 +0.23(+7.80%)
Nov 09, 2010 3.420 3.450 2.920 2.950 1,837,231 -0.18(-5.75%)
Nov 08, 2010 3.100 3.260 3.040 3.130 872,397 +0.10(+3.30%)
Nov 05, 2010 2.820 3.070 2.820 3.030 834,986 +0.21(+7.45%)
Nov 04, 2010 2.800 2.840 2.740 2.820 598,708 +0.13(+4.83%)
Nov 03, 2010 2.670 2.740 2.630 2.690 361,084 -0.05(-1.82%)
Nov 02, 2010 2.780 2.780 2.690 2.740 190,971 -0.04(-1.44%)
Nov 01, 2010 2.710 2.780 2.650 2.780 360,487 +0.03(+1.09%)
Oct 29, 2010 2.760 2.800 2.730 2.750 268,087 +0.01(+0.36%)
Oct 28, 2010 2.760 2.770 2.690 2.740 357,544 -0.01(-0.36%)
Oct 27, 2010 2.800 2.800 2.670 2.750 251,272 +0.14(+5.36%)
Oct 25, 2010 2.700 2.780 2.610 2.610 379,529 -0.04(-1.51%)
Oct 22, 2010 2.570 2.670 2.480 2.650 407,504 +0.11(+4.33%)
Oct 21, 2010 2.590 2.690 2.521 2.540 821,943 +0.03(+1.20%)
Oct 20, 2010 2.360 2.540 2.350 2.510 741,519 +0.12(+5.02%)
Oct 19, 2010 2.580 2.600 2.380 2.390 967,622 -0.30(-11.15%)
Oct 18, 2010 2.790 2.790 2.650 2.690 277,719 -0.10(-3.58%)
Oct 15, 2010 2.780 2.830 2.710 2.790 378,932 -0.01(-0.36%)
Oct 14, 2010 2.890 2.900 2.780 2.800 480,924 -0.07(-2.44%)
Oct 13, 2010 2.800 2.880 2.750 2.870 769,272 +0.12(+4.36%)
Oct 12, 2010 2.660 2.760 2.630 2.750 419,025 +0.00(+0.00%)
Oct 11, 2010 2.700 2.790 2.610 2.750 576,900 +0.07(+2.61%)
Oct 08, 2010 2.680 2.760 2.620 2.680 538,616 -0.01(-0.37%)
Oct 07, 2010 2.760 2.790 2.620 2.690 680,581 -0.07(-2.66%)
Oct 06, 2010 2.750 2.780 2.700 2.764 568,196 +0.00(+0.13%)
Oct 05, 2010 2.840 2.900 2.720 2.760 1,054,531 +0.00(+0.00%)
Oct 04, 2010 2.680 2.800 2.630 2.760 1,020,186 +0.08(+2.99%)
Oct 01, 2010 2.680 2.760 2.590 2.680 1,154,843 +0.11(+4.28%)
Sep 30, 2010 2.530 2.580 2.400 2.570 1,046,488 +0.00(+0.00%)
Sep 29, 2010 2.520 2.590 2.510 2.570 529,818 +0.06(+2.39%)
Sep 28, 2010 2.440 2.520 2.350 2.510 879,643 +0.04(+1.62%)
Sep 27, 2010 2.440 2.470 2.360 2.470 885,205 +0.12(+5.11%)
Sep 24, 2010 2.350 2.410 2.330 2.350 646,366 +0.00(+0.00%)
Sep 23, 2010 2.250 2.350 2.210 2.350 691,771 +0.13(+5.86%)
Sep 22, 2010 2.260 2.290 2.210 2.220 515,201 +0.00(+0.00%)
Sep 21, 2010 2.110 2.230 2.070 2.220 641,361 +0.09(+4.23%)
Sep 20, 2010 2.130 2.180 2.100 2.130 479,284 +0.08(+3.90%)
Sep 17, 2010 2.050 2.350 2.050 2.050 1,685,790 -0.15(-6.82%)
Sep 15, 2010 2.130 2.270 2.030 2.200 1,995,593 +0.08(+3.77%)
Sep 14, 2010 2.420 2.480 2.100 2.120 3,716 -0.25(-10.55%)
Sep 13, 2010 2.360 2.400 2.320 2.370 364,722 -0.05(-2.07%)
Sep 10, 2010 2.400 2.420 2.320 2.420 342,028 +0.08(+3.42%)
Sep 09, 2010 2.400 2.440 2.270 2.340 600 -0.06(-2.50%)
Sep 08, 2010 2.410 2.470 2.360 2.400 1,000 +0.04(+1.69%)
Sep 07, 2010 2.450 2.480 2.360 2.360 780 -0.12(-4.84%)
Sep 03, 2010 2.290 2.480 2.260 2.480 1,553,289 +0.22(+9.73%)
Sep 02, 2010 2.180 2.260 2.180 2.260 369,202 +0.08(+3.67%)
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.