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, 2013 0.4510 0.4598 0.4220 0.4300 476,496 -0.03(-5.49%)
Oct 30, 2013 0.4553 0.4700 0.4450 0.4550 499,839 +0.00(+1.09%)
Oct 29, 2013 0.4700 0.4700 0.4500 0.4501 296,777 -0.01(-2.79%)
Oct 28, 2013 0.4520 0.4750 0.4501 0.4630 478,130 +0.00(+0.65%)
Oct 25, 2013 0.4550 0.4700 0.4427 0.4600 533,159 +0.01(+1.10%)
Oct 24, 2013 0.4701 0.4800 0.4520 0.4550 609,054 -0.01(-1.09%)
Oct 23, 2013 0.4700 0.4700 0.4526 0.4600 379,303 +0.02(+3.37%)
Oct 22, 2013 0.4700 0.4890 0.4450 0.4450 1,089,981 -0.01(-1.11%)
Oct 21, 2013 0.4600 0.4884 0.4500 0.4500 382,256 +0.00(+0.00%)
Oct 18, 2013 0.4900 0.4909 0.4500 0.4500 493,903 -0.02(-4.68%)
Oct 17, 2013 0.4900 0.4900 0.4718 0.4721 594,475 +0.02(+4.91%)
Oct 16, 2013 0.4500 0.4647 0.4450 0.4500 346,150 +0.01(+1.12%)
Oct 15, 2013 0.4600 0.4650 0.4425 0.4450 389,961 -0.02(-3.28%)
Oct 14, 2013 0.4477 0.4700 0.4400 0.4601 262,940 +0.02(+4.07%)
Oct 11, 2013 0.4400 0.4466 0.4251 0.4421 264,570 +0.02(+4.02%)
Oct 10, 2013 0.4585 0.4600 0.4200 0.4250 649,747 -0.03(-5.74%)
Oct 09, 2013 0.4500 0.4600 0.4401 0.4509 632,799 -0.00(-0.46%)
Oct 08, 2013 0.4850 0.4850 0.4500 0.4530 645,722 +0.00(+0.62%)
Oct 07, 2013 0.5000 0.5000 0.4500 0.4502 1,001,259 +0.00(+0.04%)
Oct 04, 2013 0.4500 0.4625 0.4371 0.4500 572,220 +0.02(+4.65%)
Oct 03, 2013 0.4400 0.4572 0.4300 0.4300 951,596 +0.00(+0.00%)
Oct 02, 2013 0.4650 0.4780 0.4300 0.4300 1,162,492 -0.03(-6.56%)
Oct 01, 2013 0.4610 0.4769 0.4500 0.4602 1,092,320 +0.01(+2.04%)
Sep 27, 2013 0.5200 0.5299 0.4510 0.4510 2,248,381 -0.04(-7.96%)
Sep 26, 2013 0.6100 0.6101 0.4620 0.4900 4,000,040 -0.10(-16.95%)
Sep 25, 2013 0.6110 0.6900 0.5900 0.5900 1,066,270 -0.09(-12.98%)
Sep 24, 2013 0.6400 0.6780 0.6215 0.6780 892,072 +0.04(+5.82%)
Sep 23, 2013 0.7200 0.7400 0.6400 0.6407 1,561,040 -0.03(-4.04%)
Sep 20, 2013 0.7520 0.7849 0.6677 0.6677 12,713,693 -0.08(-10.97%)
Sep 19, 2013 0.8700 0.9000 0.7350 0.7500 1,432,945 -0.08(-10.09%)
Sep 18, 2013 0.8100 0.9000 0.8012 0.8342 2,408,271 +0.02(+2.36%)
Sep 17, 2013 0.7300 0.8250 0.7030 0.8150 1,052,035 +0.09(+13.19%)
Sep 16, 2013 0.7198 0.7350 0.6900 0.7200 596,748 +0.03(+4.35%)
Sep 13, 2013 0.7200 0.7400 0.6813 0.6900 885,163 -0.02(-3.14%)
Sep 12, 2013 0.7500 0.7500 0.7120 0.7124 604,049 -0.01(-1.15%)
Sep 11, 2013 0.7300 0.7500 0.7120 0.7207 326,110 -0.00(-0.11%)
Sep 10, 2013 0.7500 0.7500 0.7160 0.7215 586,226 -0.03(-3.80%)
Sep 09, 2013 0.7700 0.7897 0.7500 0.7500 444,411 -0.01(-1.57%)
Sep 06, 2013 0.7615 0.7800 0.7600 0.7620 283,690 +0.01(+0.93%)
Sep 05, 2013 0.7800 0.8064 0.7522 0.7550 461,050 -0.02(-1.95%)
Sep 04, 2013 0.8000 0.8304 0.7500 0.7700 662,802 -0.02(-2.58%)
Sep 03, 2013 0.8100 0.8714 0.7820 0.7904 491,360 +0.01(+1.33%)
Aug 30, 2013 0.8100 0.8200 0.7702 0.7800 490,324 -0.03(-4.06%)
Aug 29, 2013 0.8000 0.8890 0.7417 0.8130 1,383,681 +0.01(+1.62%)
Aug 28, 2013 0.9000 0.9200 0.8000 0.8000 814,063 -0.05(-5.88%)
Aug 27, 2013 1.030 1.050 0.8500 0.8500 1,231,561 -0.15(-15.00%)
Aug 26, 2013 1.050 1.080 1.000 1.000 560,016 -0.05(-4.76%)
Aug 23, 2013 1.050 1.120 1.020 1.050 1,168,115 -0.02(-1.87%)
Aug 22, 2013 1.030 1.100 1.030 1.070 500,803 +0.02(+1.90%)
Aug 21, 2013 1.100 1.120 1.010 1.050 643,350 -0.05(-4.55%)
Aug 20, 2013 1.060 1.130 1.030 1.100 833,522 +0.06(+5.77%)
Aug 19, 2013 1.080 1.120 1.020 1.040 469,098 -0.02(-1.89%)
Aug 16, 2013 1.110 1.150 1.050 1.060 924,228 -0.02(-1.85%)
Aug 15, 2013 0.9398 1.090 0.9220 1.080 1,258,063 +0.16(+17.39%)
Aug 14, 2013 0.8800 0.9800 0.8730 0.9200 672,159 +0.06(+7.08%)
Aug 13, 2013 0.9700 0.9700 0.8500 0.8592 919,801 -0.08(-8.60%)
Aug 12, 2013 0.8700 0.9700 0.8610 0.9400 755,485 +0.12(+15.20%)
Aug 09, 2013 0.8100 0.8788 0.8000 0.8160 606,435 +0.02(+2.00%)
Aug 08, 2013 0.7800 0.8300 0.7300 0.8000 565,282 +0.07(+9.74%)
Aug 07, 2013 0.7100 0.7599 0.7000 0.7290 285,932 +0.02(+2.68%)
Aug 06, 2013 0.7800 0.7800 0.7000 0.7100 488,504 -0.06(-7.79%)
Aug 05, 2013 0.7900 0.8100 0.7620 0.7700 228,601 -0.03(-3.75%)
Aug 02, 2013 0.8000 0.8336 0.7750 0.8000 435,161 -0.02(-2.44%)
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.