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 30, 2013 1.630 1.680 1.580 1.680 307,897 +0.05(+3.07%)
Apr 29, 2013 1.590 1.650 1.590 1.630 211,608 +0.05(+3.16%)
Apr 26, 2013 1.660 1.660 1.560 1.580 453,619 -0.08(-4.82%)
Apr 25, 2013 1.670 1.720 1.610 1.660 679,112 +0.01(+0.61%)
Apr 24, 2013 1.540 1.680 1.520 1.650 487,628 +0.11(+7.14%)
Apr 23, 2013 1.600 1.600 1.520 1.540 269,282 -0.06(-3.75%)
Apr 22, 2013 1.600 1.610 1.530 1.600 427,650 +0.02(+1.27%)
Apr 19, 2013 1.580 1.610 1.520 1.580 384,437 -0.02(-1.25%)
Apr 18, 2013 1.550 1.620 1.500 1.600 516,898 +0.09(+5.96%)
Apr 17, 2013 1.570 1.640 1.470 1.510 917,950 -0.11(-6.79%)
Apr 16, 2013 1.560 1.620 1.500 1.620 948,207 +0.11(+7.28%)
Apr 15, 2013 1.620 1.690 1.510 1.510 1,174,401 -0.16(-9.58%)
Apr 12, 2013 1.780 1.800 1.660 1.670 638,892 -0.17(-9.24%)
Apr 11, 2013 1.830 1.880 1.795 1.840 190,339 +0.00(+0.00%)
Apr 10, 2013 1.860 1.900 1.810 1.840 250,671 -0.06(-3.16%)
Apr 09, 2013 1.850 1.960 1.850 1.900 319,302 +0.06(+3.26%)
Apr 08, 2013 1.880 1.910 1.790 1.840 210,209 -0.05(-2.65%)
Apr 05, 2013 1.850 1.960 1.850 1.890 405,068 +0.02(+1.07%)
Apr 04, 2013 1.730 1.900 1.700 1.870 392,688 +0.13(+7.47%)
Apr 03, 2013 1.820 1.900 1.720 1.740 616,974 -0.10(-5.43%)
Apr 02, 2013 2.010 2.010 1.820 1.840 524,483 -0.17(-8.46%)
Apr 01, 2013 2.190 2.190 1.995 2.010 441,518 -0.15(-6.94%)
Mar 28, 2013 2.200 2.200 2.110 2.160 198,375 -0.04(-1.82%)
Mar 27, 2013 2.020 2.200 2.010 2.200 334,300 +0.16(+7.84%)
Mar 26, 2013 2.220 2.220 2.020 2.040 433,620 -0.17(-7.69%)
Mar 25, 2013 2.250 2.280 2.180 2.210 327,950 -0.08(-3.49%)
Mar 22, 2013 2.290 2.320 2.270 2.290 157,952 -0.02(-0.87%)
Mar 21, 2013 2.270 2.330 2.250 2.310 287,297 +0.04(+1.76%)
Mar 20, 2013 2.270 2.290 2.230 2.270 250,028 -0.01(-0.44%)
Mar 19, 2013 2.200 2.340 2.190 2.280 532,772 +0.06(+2.70%)
Mar 18, 2013 2.220 2.280 2.200 2.220 317,475 -0.02(-0.89%)
Mar 15, 2013 2.070 2.240 2.030 2.240 2,994,700 +0.20(+9.80%)
Mar 14, 2013 2.070 2.070 1.980 2.040 465,433 -0.02(-0.97%)
Mar 13, 2013 2.220 2.220 2.010 2.060 503,359 -0.14(-6.36%)
Mar 12, 2013 2.140 2.210 2.140 2.200 383,520 +0.05(+2.33%)
Mar 11, 2013 2.200 2.300 2.140 2.150 639,835 -0.02(-0.92%)
Mar 08, 2013 2.070 2.199 2.000 2.170 576,045 +0.13(+6.37%)
Mar 07, 2013 1.960 2.090 1.950 2.040 520,977 +0.06(+3.03%)
Mar 06, 2013 1.690 1.980 1.650 1.980 879,026 +0.30(+17.86%)
Mar 05, 2013 1.730 1.790 1.680 1.680 440,315 -0.04(-2.33%)
Mar 04, 2013 1.800 1.850 1.671 1.720 627,189 -0.09(-4.97%)
Mar 01, 2013 1.830 1.920 1.800 1.810 461,404 -0.04(-2.16%)
Feb 28, 2013 1.887 1.910 1.840 1.850 351,646 -0.05(-2.63%)
Feb 27, 2013 1.910 1.920 1.860 1.900 397,858 -0.03(-1.55%)
Feb 26, 2013 1.980 2.060 1.880 1.930 483,867 -0.09(-4.46%)
Feb 22, 2013 2.040 2.086 1.980 2.020 237,268 -0.01(-0.49%)
Feb 21, 2013 1.920 2.170 1.600 2.030 1,047,440 +0.13(+6.84%)
Feb 20, 2013 2.010 2.040 1.900 1.900 645,685 -0.14(-6.86%)
Feb 19, 2013 2.130 2.150 2.020 2.040 554,273 -0.09(-4.23%)
Feb 15, 2013 2.220 2.270 2.120 2.130 539,274 -0.05(-2.29%)
Feb 14, 2013 2.150 2.230 2.130 2.180 298,607 +0.03(+1.40%)
Feb 13, 2013 2.320 2.320 2.150 2.150 540,096 -0.15(-6.52%)
Feb 12, 2013 2.210 2.300 2.160 2.300 466,682 +0.09(+4.07%)
Feb 11, 2013 2.300 2.300 2.200 2.210 543,697 -0.10(-4.33%)
Feb 08, 2013 2.360 2.390 2.310 2.310 196,396 -0.06(-2.53%)
Feb 07, 2013 2.380 2.470 2.350 2.370 220,518 -0.02(-0.84%)
Feb 06, 2013 2.310 2.420 2.310 2.390 295,415 +0.03(+1.27%)
Feb 04, 2013 2.370 2.440 2.356 2.360 257,593 -0.02(-0.84%)
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.