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 (%)
Dec 30, 2011 3.080 3.156 3.040 3.070 459,249 +0.03(+0.99%)
Dec 29, 2011 2.850 3.050 2.770 3.040 600,997 +0.18(+6.29%)
Dec 28, 2011 3.150 3.220 2.850 2.860 737,284 -0.28(-8.92%)
Dec 27, 2011 3.090 3.150 3.050 3.140 354,815 -0.03(-0.95%)
Dec 23, 2011 3.170 3.270 3.140 3.170 405,547 -0.17(-5.09%)
Dec 21, 2011 3.280 3.370 3.200 3.340 306,714 +0.06(+1.83%)
Dec 20, 2011 3.200 3.280 3.150 3.280 562,977 +0.13(+4.13%)
Dec 19, 2011 3.250 3.290 3.130 3.150 564,298 -0.12(-3.67%)
Dec 16, 2011 3.290 3.360 3.170 3.270 1,317,690 +0.04(+1.24%)
Dec 15, 2011 3.460 3.460 3.130 3.230 829,045 -0.14(-4.15%)
Dec 14, 2011 3.100 3.370 3.010 3.370 1,234,152 +0.24(+7.67%)
Dec 13, 2011 3.300 3.400 3.120 3.130 661,809 -0.17(-5.15%)
Dec 12, 2011 3.340 3.400 3.260 3.300 474,134 -0.17(-4.90%)
Dec 09, 2011 3.380 3.490 3.320 3.470 583,845 +0.12(+3.58%)
Dec 08, 2011 3.630 3.630 3.340 3.350 679,820 -0.33(-8.97%)
Dec 07, 2011 3.660 3.725 3.550 3.680 381,300 +0.01(+0.27%)
Dec 06, 2011 3.580 3.711 3.360 3.670 649,960 +0.06(+1.66%)
Dec 05, 2011 3.480 3.660 3.450 3.610 601,134 +0.02(+0.56%)
Dec 02, 2011 3.700 3.700 3.520 3.590 440,345 -0.04(-1.10%)
Dec 01, 2011 3.650 3.820 3.580 3.630 622,593 +0.02(+0.55%)
Nov 30, 2011 3.390 3.670 3.390 3.610 1,587,702 +0.33(+10.06%)
Nov 29, 2011 3.230 3.340 3.230 3.280 371,853 -0.04(-1.20%)
Nov 28, 2011 3.220 3.330 3.200 3.320 702,871 +0.20(+6.41%)
Nov 25, 2011 3.200 3.310 3.120 3.120 235,477 -0.10(-3.11%)
Nov 23, 2011 3.340 3.360 3.220 3.220 603,863 -0.20(-5.85%)
Nov 22, 2011 3.320 3.560 3.310 3.420 632,497 +0.14(+4.27%)
Nov 21, 2011 3.330 3.360 3.190 3.280 744,177 -0.15(-4.37%)
Nov 18, 2011 3.510 3.560 3.360 3.430 690,196 -0.09(-2.56%)
Nov 17, 2011 3.710 3.750 3.490 3.520 924,299 -0.15(-4.09%)
Nov 16, 2011 3.780 3.790 3.670 3.670 539,120 -0.17(-4.43%)
Nov 15, 2011 3.750 3.870 3.720 3.840 327,885 +0.05(+1.32%)
Nov 14, 2011 3.920 3.930 3.750 3.790 411,116 -0.14(-3.56%)
Nov 11, 2011 3.730 3.990 3.700 3.930 524,051 +0.23(+6.22%)
Nov 10, 2011 3.900 3.900 3.600 3.700 561,379 -0.12(-3.14%)
Nov 09, 2011 3.950 4.160 3.820 3.820 750,734 -0.21(-5.21%)
Nov 08, 2011 4.000 4.070 3.920 4.030 775,455 +0.03(+0.75%)
Nov 07, 2011 3.920 4.000 3.790 4.000 612,580 +0.14(+3.63%)
Nov 04, 2011 3.850 3.920 3.780 3.860 372,340 -0.10(-2.53%)
Nov 03, 2011 3.850 3.960 3.700 3.960 527,101 +0.18(+4.76%)
Nov 02, 2011 3.650 3.850 3.650 3.780 555,687 +0.12(+3.28%)
Nov 01, 2011 3.490 3.750 3.460 3.660 896,311 +0.05(+1.39%)
Oct 31, 2011 3.780 3.780 3.590 3.610 429,355 -0.20(-5.25%)
Oct 28, 2011 3.780 3.900 3.750 3.810 580,036 +0.01(+0.26%)
Oct 27, 2011 3.800 3.820 3.700 3.800 895,486 +0.12(+3.26%)
Oct 26, 2011 3.570 3.740 3.490 3.680 823,672 +0.15(+4.25%)
Oct 25, 2011 3.380 3.580 3.260 3.530 809,281 +0.17(+5.06%)
Oct 24, 2011 3.200 3.360 3.173 3.360 627,619 +0.21(+6.67%)
Oct 21, 2011 3.090 3.210 3.080 3.150 390,418 +0.08(+2.61%)
Oct 20, 2011 3.100 3.180 3.020 3.070 623,745 -0.03(-0.97%)
Oct 19, 2011 3.370 3.390 3.090 3.100 719,196 -0.28(-8.28%)
Oct 18, 2011 3.350 3.390 3.200 3.380 756,262 -0.01(-0.29%)
Oct 17, 2011 3.500 3.590 3.380 3.390 375,791 -0.16(-4.51%)
Oct 14, 2011 3.550 3.560 3.440 3.550 484,959 +0.14(+4.11%)
Oct 13, 2011 3.520 3.530 3.310 3.410 680,548 -0.17(-4.75%)
Oct 12, 2011 3.560 3.620 3.500 3.580 460,904 +0.01(+0.28%)
Oct 11, 2011 3.620 3.630 3.470 3.570 571,139 +0.01(+0.28%)
Oct 10, 2011 3.500 3.590 3.390 3.560 482,467 +0.14(+4.09%)
Oct 07, 2011 3.580 3.630 3.350 3.420 714,044 -0.10(-2.84%)
Oct 06, 2011 3.482 3.610 3.420 3.520 1,003,290 +0.12(+3.53%)
Oct 05, 2011 3.370 3.410 3.170 3.400 584,268 +0.20(+6.25%)
Oct 04, 2011 3.210 3.230 3.020 3.200 1,316,463 +0.04(+1.27%)
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.