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 (%)
Sep 30, 2014 0.4210 0.4595 0.4100 0.4102 141,971 -0.02(-3.84%)
Sep 29, 2014 0.4300 0.4400 0.4266 0.4266 57,515 -0.02(-3.48%)
Sep 26, 2014 0.4400 0.4600 0.4315 0.4420 50,507 -0.01(-1.76%)
Sep 25, 2014 0.4299 0.4560 0.4222 0.4499 126,311 +0.02(+4.68%)
Sep 24, 2014 0.4216 0.4327 0.4201 0.4298 63,024 -0.01(-2.03%)
Sep 23, 2014 0.4201 0.4389 0.4201 0.4387 115,025 +0.02(+3.71%)
Sep 22, 2014 0.4215 0.4437 0.4215 0.4230 138,110 -0.02(-3.84%)
Sep 19, 2014 0.4500 0.4600 0.4201 0.4399 180,064 -0.01(-2.24%)
Sep 18, 2014 0.4600 0.4680 0.4450 0.4500 80,981 -0.01(-2.81%)
Sep 17, 2014 0.4800 0.4885 0.4526 0.4630 68,810 -0.01(-1.49%)
Sep 16, 2014 0.4700 0.4900 0.4516 0.4700 136,137 +0.00(+0.00%)
Sep 15, 2014 0.4500 0.4798 0.4400 0.4700 136,823 +0.02(+4.42%)
Sep 12, 2014 0.4505 0.4684 0.4500 0.4501 128,654 -0.02(-4.23%)
Sep 11, 2014 0.4979 0.4979 0.4530 0.4700 80,016 -0.01(-2.59%)
Sep 10, 2014 0.5000 0.5088 0.4622 0.4825 149,566 -0.03(-5.39%)
Sep 09, 2014 0.4800 0.5100 0.4600 0.5100 279,780 +0.04(+8.51%)
Sep 08, 2014 0.4400 0.4777 0.4310 0.4700 369,444 +0.03(+8.05%)
Sep 05, 2014 0.4332 0.4399 0.4201 0.4350 45,174 -0.00(-0.57%)
Sep 04, 2014 0.4542 0.4598 0.4210 0.4375 161,876 -0.02(-3.85%)
Sep 03, 2014 0.4540 0.4698 0.4540 0.4550 35,709 +0.00(+0.00%)
Sep 02, 2014 0.4600 0.4668 0.4540 0.4550 153,613 -0.01(-2.80%)
Aug 29, 2014 0.4700 0.4681 0.4681 0.4681 78,000 +0.00(+0.60%)
Aug 28, 2014 0.4700 0.4800 0.4622 0.4653 71,151 -0.01(-1.25%)
Aug 27, 2014 0.4600 0.4733 0.4600 0.4712 62,910 +0.01(+1.16%)
Aug 26, 2014 0.4900 0.4900 0.4650 0.4658 59,104 -0.00(-0.91%)
Aug 25, 2014 0.4600 0.4720 0.4518 0.4701 241,484 +0.01(+1.64%)
Aug 22, 2014 0.4650 0.4786 0.4601 0.4625 101,182 -0.01(-1.07%)
Aug 21, 2014 0.4649 0.4700 0.4600 0.4675 143,538 -0.00(-0.28%)
Aug 20, 2014 0.4517 0.4761 0.4517 0.4688 122,861 +0.02(+3.69%)
Aug 19, 2014 0.4700 0.4770 0.4501 0.4521 108,370 -0.02(-3.81%)
Aug 18, 2014 0.4501 0.5000 0.4501 0.4700 299,796 +0.00(+0.21%)
Aug 15, 2014 0.4695 0.4695 0.4500 0.4690 122,282 -0.00(-0.11%)
Aug 14, 2014 0.4700 0.4750 0.4630 0.4695 73,404 +0.01(+1.62%)
Aug 13, 2014 0.4600 0.4690 0.4576 0.4620 97,183 +0.01(+2.62%)
Aug 12, 2014 0.4600 0.4600 0.4500 0.4502 112,074 +0.00(+0.04%)
Aug 11, 2014 0.4500 0.4600 0.4500 0.4500 77,950 +0.00(+0.00%)
Aug 08, 2014 0.4600 0.4789 0.4509 0.4500 113,725 +0.00(+0.00%)
Aug 07, 2014 0.4500 0.4580 0.4500 0.4500 62,204 -0.01(-1.10%)
Aug 06, 2014 0.4401 0.4600 0.4401 0.4550 84,048 +0.00(+0.55%)
Aug 05, 2014 0.4700 0.4700 0.4400 0.4525 165,660 -0.01(-2.90%)
Aug 04, 2014 0.4519 0.4700 0.4400 0.4660 104,023 -0.00(-0.72%)
Aug 01, 2014 0.4698 0.4699 0.4450 0.4694 68,347 +0.01(+2.04%)
Jul 31, 2014 0.4600 0.4700 0.4500 0.4600 211,392 -0.01(-3.08%)
Jul 30, 2014 0.4620 0.4746 0.4550 0.4746 88,092 +0.01(+2.73%)
Jul 29, 2014 0.4600 0.4799 0.4500 0.4620 110,679 +0.00(+0.22%)
Jul 28, 2014 0.4600 0.4796 0.4600 0.4610 222,779 -0.01(-2.23%)
Jul 25, 2014 0.4580 0.4890 0.4500 0.4715 55,347 +0.01(+2.95%)
Jul 24, 2014 0.4799 0.4799 0.4418 0.4580 257,254 -0.00(-0.72%)
Jul 23, 2014 0.4800 0.4801 0.4610 0.4613 199,876 -0.02(-4.89%)
Jul 22, 2014 0.4989 0.4989 0.4670 0.4850 208,059 -0.01(-2.02%)
Jul 21, 2014 0.4992 0.4992 0.4700 0.4950 62,649 +0.01(+1.04%)
Jul 18, 2014 0.4800 0.4900 0.4700 0.4899 149,575 +0.00(+1.01%)
Jul 17, 2014 0.5000 0.5000 0.4649 0.4850 217,807 +0.01(+1.04%)
Jul 16, 2014 0.4700 0.4898 0.4700 0.4800 127,714 +0.01(+2.85%)
Jul 15, 2014 0.4800 0.4878 0.4601 0.4667 187,893 -0.04(-8.49%)
Jul 14, 2014 0.5000 0.5100 0.4611 0.5100 518,043 -0.01(-1.47%)
Jul 11, 2014 0.5090 0.5200 0.5001 0.5176 215,196 +0.01(+1.49%)
Jul 10, 2014 0.5400 0.5400 0.5000 0.5100 321,056 -0.01(-1.81%)
Jul 09, 2014 0.4990 0.5194 0.4800 0.5194 312,916 +0.02(+4.93%)
Jul 08, 2014 0.4700 0.4968 0.4501 0.4950 602,704 +0.01(+1.02%)
Jul 07, 2014 0.5000 0.5057 0.4670 0.4900 257,981 -0.01(-1.61%)
Jul 03, 2014 0.5000 0.4980 0.4980 0.4980 127,500 -0.01(-1.03%)
Jul 02, 2014 0.5005 0.5194 0.4881 0.5032 243,443 +0.01(+2.69%)
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.