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 UNCHANGED
Streaming Delayed 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 29, 2011 3.250 3.380 3.190 3.280 599,109 +0.07(+2.18%)
Apr 28, 2011 3.340 3.340 3.170 3.210 698,045 -0.08(-2.43%)
Apr 27, 2011 3.300 3.340 3.160 3.290 936,337 +0.00(+0.00%)
Apr 26, 2011 3.250 3.550 3.100 3.290 1,079,548 +0.05(+1.54%)
Apr 25, 2011 3.390 3.390 3.230 3.240 526,196 -0.17(-4.99%)
Apr 21, 2011 3.450 3.510 3.360 3.410 241,341 -0.03(-0.87%)
Apr 20, 2011 3.490 3.490 3.400 3.440 611,674 +0.01(+0.29%)
Apr 19, 2011 3.360 3.440 3.330 3.430 459,201 +0.03(+0.88%)
Apr 18, 2011 3.370 3.430 3.300 3.400 541,091 +0.02(+0.59%)
Apr 15, 2011 3.450 3.460 3.370 3.380 451,318 -0.09(-2.59%)
Apr 14, 2011 3.400 3.490 3.400 3.470 404,645 +0.04(+1.17%)
Apr 13, 2011 3.460 3.460 3.400 3.430 503,533 +0.03(+0.88%)
Apr 12, 2011 3.470 3.510 3.340 3.400 743,480 -0.25(-6.85%)
Apr 11, 2011 3.820 3.880 3.610 3.650 472,960 -0.16(-4.20%)
Apr 08, 2011 3.960 3.980 3.800 3.810 429,580 -0.11(-2.81%)
Apr 07, 2011 3.885 3.980 3.830 3.920 376,351 +0.04(+1.03%)
Apr 06, 2011 4.030 4.087 3.804 3.880 743,577 -0.03(-0.77%)
Apr 05, 2011 3.700 3.960 3.600 3.910 969,782 +0.22(+5.96%)
Apr 04, 2011 3.900 3.910 3.550 3.690 1,088,387 -0.20(-5.14%)
Apr 01, 2011 4.010 4.030 3.890 3.890 334,763 -0.11(-2.75%)
Mar 31, 2011 4.000 4.190 3.820 4.000 645,307 +0.01(+0.25%)
Mar 30, 2011 3.930 3.990 3.840 3.990 380,220 +0.11(+2.84%)
Mar 29, 2011 3.840 3.960 3.780 3.880 368,054 +0.05(+1.31%)
Mar 28, 2011 3.880 3.990 3.810 3.830 290,336 -0.04(-1.03%)
Mar 25, 2011 3.860 4.040 3.760 3.870 777,676 -0.03(-0.77%)
Mar 24, 2011 3.970 4.069 3.810 3.900 834,889 -0.13(-3.23%)
Mar 23, 2011 4.100 4.280 3.960 4.030 1,654,528 -0.05(-1.23%)
Mar 22, 2011 3.750 4.220 3.670 4.080 2,308,764 +0.22(+5.70%)
Mar 21, 2011 3.480 3.860 3.470 3.860 1,342,650 +0.62(+19.14%)
Mar 18, 2011 3.270 3.370 3.200 3.240 1,156,957 +0.05(+1.57%)
Mar 17, 2011 3.300 3.420 3.190 3.190 861,092 -0.14(-4.20%)
Mar 16, 2011 3.240 3.390 3.150 3.330 613,322 +0.14(+4.39%)
Mar 15, 2011 3.110 3.260 3.110 3.190 789,219 -0.07(-2.15%)
Mar 14, 2011 3.490 3.490 3.220 3.260 428,634 -0.20(-5.78%)
Mar 11, 2011 3.130 3.510 3.130 3.460 689,807 +0.10(+2.98%)
Mar 10, 2011 3.570 3.570 3.250 3.360 961,714 -0.27(-7.44%)
Mar 09, 2011 3.690 3.780 3.600 3.630 350,116 -0.11(-2.94%)
Mar 08, 2011 3.820 3.820 3.550 3.740 546,135 -0.11(-2.86%)
Mar 07, 2011 3.880 3.890 3.710 3.850 543,052 +0.18(+4.90%)
Mar 04, 2011 3.680 3.820 3.620 3.670 490,919 -0.04(-1.08%)
Mar 03, 2011 3.680 3.750 3.510 3.710 739,792 -0.05(-1.33%)
Mar 02, 2011 3.640 3.900 3.550 3.760 2,192,507 +0.24(+6.82%)
Mar 01, 2011 3.280 3.590 3.230 3.520 1,852,268 +0.29(+8.98%)
Feb 28, 2011 3.070 3.240 3.050 3.230 1,243,272 +0.18(+5.90%)
Feb 25, 2011 2.820 3.050 2.820 3.050 580,229 +0.20(+7.02%)
Feb 24, 2011 2.840 2.870 2.760 2.850 248,989 -0.04(-1.38%)
Feb 23, 2011 2.880 2.950 2.800 2.890 422,453 -0.05(-1.70%)
Feb 22, 2011 3.050 3.050 2.900 2.940 612,144 -0.06(-2.00%)
Feb 18, 2011 2.950 3.070 2.900 3.000 850,097 +0.05(+1.69%)
Feb 17, 2011 3.000 3.000 2.900 2.950 343,216 -0.02(-0.67%)
Feb 16, 2011 2.820 2.990 2.760 2.970 605,511 +0.15(+5.32%)
Feb 15, 2011 2.800 2.820 2.720 2.820 290,918 +0.03(+1.08%)
Feb 14, 2011 2.690 2.800 2.690 2.790 281,070 +0.07(+2.57%)
Feb 11, 2011 2.780 2.840 2.710 2.720 302,639 -0.11(-3.89%)
Feb 10, 2011 2.730 2.850 2.680 2.830 367,348 +0.09(+3.28%)
Feb 09, 2011 2.910 2.920 2.740 2.740 372,724 -0.09(-3.18%)
Feb 08, 2011 2.850 2.890 2.750 2.830 474,313 +0.07(+2.54%)
Feb 07, 2011 2.820 2.890 2.750 2.760 299,997 -0.04(-1.43%)
Feb 04, 2011 2.810 2.870 2.760 2.800 354,919 +0.01(+0.36%)
Feb 03, 2011 2.660 2.830 2.580 2.790 503,836 +0.18(+6.90%)
Feb 02, 2011 2.690 2.690 2.580 2.610 226,516 -0.06(-2.25%)
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.