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 28, 2006 9.100 9.120 8.800 9.010 304,600 +0.45(+5.26%)
Apr 27, 2006 9.000 9.050 8.500 8.560 303,300 -0.53(-5.83%)
Apr 26, 2006 8.630 9.150 8.580 9.090 396,500 +0.62(+7.37%)
Apr 25, 2006 8.290 8.620 8.290 8.466 308,100 +0.24(+2.87%)
Apr 24, 2006 8.400 8.490 8.120 8.230 389,800 +0.25(+3.13%)
Apr 21, 2006 8.000 8.000 7.570 7.980 418,900 +0.42(+5.56%)
Apr 20, 2006 8.080 8.100 7.490 7.560 399,200 -0.52(-6.44%)
Apr 19, 2006 7.900 8.100 7.900 8.080 464,500 +0.18(+2.28%)
Apr 18, 2006 7.700 8.050 7.600 7.900 401,000 +0.23(+3.00%)
Apr 17, 2006 7.500 8.030 7.490 7.670 367,200 +0.48(+6.68%)
Apr 13, 2006 7.250 7.190 6.930 7.190 211,400 -0.06(-0.83%)
Apr 12, 2006 7.450 7.460 6.940 7.250 438,200 -0.25(-3.33%)
Apr 11, 2006 7.470 8.070 7.360 7.500 567,700 -0.22(-2.85%)
Apr 10, 2006 7.470 7.750 7.410 7.720 284,300 +0.43(+5.90%)
Apr 07, 2006 7.330 7.390 7.060 7.290 280,700 -0.03(-0.41%)
Apr 06, 2006 6.900 7.370 6.810 7.320 550,600 +0.52(+7.65%)
Apr 05, 2006 7.000 7.070 6.700 6.800 528,900 +0.10(+1.49%)
Apr 04, 2006 6.280 6.740 6.150 6.700 604,400 +0.80(+13.56%)
Apr 03, 2006 5.830 6.150 5.820 5.900 292,100 +0.10(+1.72%)
Mar 31, 2006 5.720 5.800 5.600 5.800 148,200 +0.05(+0.87%)
Mar 30, 2006 5.500 5.780 5.500 5.750 197,200 +0.30(+5.50%)
Mar 29, 2006 5.410 5.450 5.320 5.450 96,400 +0.03(+0.55%)
Mar 28, 2006 5.380 5.460 5.310 5.420 109,200 -0.03(-0.55%)
Mar 27, 2006 5.300 5.500 5.260 5.450 250,500 +0.20(+3.81%)
Mar 24, 2006 5.140 5.300 5.120 5.250 184,800 +0.09(+1.74%)
Mar 23, 2006 5.040 5.180 5.040 5.160 151,100 +0.06(+1.18%)
Mar 22, 2006 4.900 5.100 4.890 5.100 84,400 +0.07(+1.39%)
Mar 21, 2006 4.950 5.080 4.800 5.030 96,100 +0.06(+1.21%)
Mar 20, 2006 5.110 5.170 4.890 4.970 98,900 -0.14(-2.74%)
Mar 17, 2006 5.180 5.180 4.830 5.110 172,800 +0.01(+0.20%)
Mar 16, 2006 5.240 5.240 5.020 5.100 90,800 -0.02(-0.39%)
Mar 15, 2006 5.110 5.140 5.010 5.120 160,100 +0.04(+0.79%)
Mar 14, 2006 4.950 5.100 4.950 5.080 78,400 +0.04(+0.79%)
Mar 13, 2006 4.990 5.050 4.920 5.040 137,800 +0.13(+2.65%)
Mar 10, 2006 4.600 4.990 4.530 4.910 133,600 +0.27(+5.82%)
Mar 09, 2006 4.750 4.870 4.630 4.640 86,900 -0.06(-1.28%)
Mar 08, 2006 4.640 4.750 4.520 4.700 157,300 -0.07(-1.47%)
Mar 07, 2006 4.930 4.930 4.650 4.770 172,100 -0.14(-2.85%)
Mar 06, 2006 5.050 5.180 4.700 4.910 238,700 -0.14(-2.77%)
Mar 03, 2006 5.050 5.190 5.000 5.050 119,600 -0.10(-1.94%)
Mar 02, 2006 5.080 5.230 5.000 5.150 96,200 +0.05(+0.98%)
Mar 01, 2006 5.180 5.200 5.041 5.100 83,600 -0.05(-0.97%)
Feb 28, 2006 5.060 5.190 5.030 5.150 184,100 +0.09(+1.78%)
Feb 27, 2006 5.000 5.190 4.990 5.060 290,200 -0.01(-0.20%)
Feb 24, 2006 4.800 5.080 4.700 5.070 264,300 +0.32(+6.74%)
Feb 23, 2006 4.870 4.870 4.670 4.750 37,600 -0.11(-2.26%)
Feb 22, 2006 4.820 4.880 4.770 4.860 60,100 +0.04(+0.83%)
Feb 21, 2006 4.660 4.880 4.660 4.820 155,600 +0.11(+2.34%)
Feb 17, 2006 4.690 4.830 4.610 4.710 222,400 +0.02(+0.43%)
Feb 16, 2006 4.450 4.700 4.340 4.690 414,300 +0.19(+4.22%)
Feb 15, 2006 4.790 4.790 4.470 4.500 190,500 -0.29(-6.05%)
Feb 14, 2006 4.660 4.800 4.540 4.790 129,400 +0.13(+2.79%)
Feb 13, 2006 4.780 4.800 4.580 4.660 315,000 -0.21(-4.31%)
Feb 10, 2006 4.970 4.970 4.730 4.870 116,500 -0.10(-2.01%)
Feb 09, 2006 4.950 5.010 4.890 4.970 125,700 +0.22(+4.63%)
Feb 08, 2006 4.710 4.900 4.570 4.750 307,700 -0.01(-0.21%)
Feb 07, 2006 5.210 5.210 4.720 4.760 483,100 -0.58(-10.86%)
Feb 06, 2006 5.230 5.460 5.230 5.340 144,400 +0.11(+2.10%)
Feb 03, 2006 5.420 5.540 5.210 5.230 181,100 -0.18(-3.33%)
Feb 02, 2006 5.470 5.540 5.300 5.410 146,200 -0.06(-1.10%)
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.