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 (%)
Jul 31, 2012 3.130 3.180 2.990 3.020 175,551 -0.12(-3.82%)
Jul 30, 2012 3.150 3.210 3.140 3.140 164,060 -0.02(-0.63%)
Jul 27, 2012 3.180 3.180 3.100 3.160 269,402 +0.03(+0.96%)
Jul 26, 2012 3.070 3.160 3.040 3.130 256,053 +0.09(+2.96%)
Jul 25, 2012 2.950 3.070 2.950 3.040 291,201 +0.12(+4.11%)
Jul 24, 2012 2.920 2.970 2.880 2.920 200,973 +0.02(+0.69%)
Jul 23, 2012 2.960 3.000 2.890 2.900 191,293 -0.12(-3.97%)
Jul 20, 2012 2.970 3.040 2.970 3.020 153,034 +0.04(+1.34%)
Jul 19, 2012 3.050 3.120 2.900 2.980 309,625 -0.05(-1.65%)
Jul 18, 2012 2.980 3.090 2.938 3.030 149,144 +0.02(+0.66%)
Jul 17, 2012 2.960 3.030 2.910 3.010 238,045 +0.03(+1.01%)
Jul 16, 2012 2.920 3.000 2.910 2.980 188,891 +0.05(+1.71%)
Jul 13, 2012 2.970 3.000 2.880 2.930 295,580 -0.01(-0.34%)
Jul 12, 2012 2.840 3.000 2.800 2.940 261,841 +0.04(+1.38%)
Jul 11, 2012 2.850 2.930 2.830 2.900 191,805 +0.04(+1.40%)
Jul 10, 2012 2.950 2.980 2.830 2.860 260,667 -0.06(-2.05%)
Jul 09, 2012 2.830 2.930 2.820 2.920 181,429 +0.09(+3.18%)
Jul 06, 2012 2.890 2.910 2.820 2.830 224,398 -0.11(-3.74%)
Jul 05, 2012 2.940 3.000 2.910 2.940 304,975 -0.08(-2.65%)
Jul 03, 2012 2.980 3.020 2.940 3.020 286,124 +0.07(+2.37%)
Jul 02, 2012 2.900 2.950 2.870 2.950 297,720 +0.04(+1.37%)
Jun 29, 2012 2.950 2.950 2.850 2.910 305,873 +0.09(+3.19%)
Jun 28, 2012 2.860 2.900 2.800 2.820 303,534 -0.07(-2.42%)
Jun 27, 2012 2.920 2.960 2.850 2.890 180,008 -0.04(-1.37%)
Jun 26, 2012 2.870 2.940 2.820 2.930 239,369 +0.05(+1.74%)
Jun 25, 2012 2.900 3.030 2.845 2.880 496,168 -0.15(-4.95%)
Jun 22, 2012 2.870 3.030 2.870 3.030 1,180,930 +0.16(+5.57%)
Jun 21, 2012 2.990 3.000 2.870 2.870 490,833 -0.15(-4.97%)
Jun 20, 2012 3.020 3.150 2.940 3.020 501,117 -0.02(-0.66%)
Jun 19, 2012 3.130 3.140 3.000 3.040 308,240 -0.04(-1.30%)
Jun 18, 2012 2.980 3.110 2.940 3.080 378,701 +0.13(+4.41%)
Jun 15, 2012 3.050 3.120 2.950 2.950 1,947,981 -0.11(-3.59%)
Jun 14, 2012 3.130 3.200 2.990 3.060 627,347 -0.08(-2.55%)
Jun 13, 2012 3.210 3.260 3.130 3.140 509,493 -0.07(-2.18%)
Jun 12, 2012 2.990 3.230 2.990 3.210 589,748 +0.23(+7.72%)
Jun 11, 2012 3.230 3.250 2.970 2.980 523,794 -0.23(-7.17%)
Jun 08, 2012 3.130 3.220 2.930 3.210 305,276 +0.04(+1.26%)
Jun 07, 2012 3.300 3.320 3.120 3.170 372,236 -0.08(-2.46%)
Jun 06, 2012 3.150 3.260 3.090 3.250 483,750 +0.11(+3.50%)
Jun 05, 2012 3.230 3.250 3.100 3.140 396,703 -0.09(-2.79%)
Jun 04, 2012 3.120 3.230 3.040 3.230 382,245 +0.14(+4.53%)
Jun 01, 2012 2.910 3.175 2.850 3.090 678,240 +0.20(+6.92%)
May 31, 2012 3.050 3.090 2.860 2.890 278,660 -0.16(-5.25%)
May 30, 2012 2.980 3.120 2.930 3.050 456,280 +0.00(+0.00%)
May 29, 2012 3.100 3.100 2.910 3.050 400,807 +0.01(+0.33%)
May 25, 2012 3.030 3.110 2.960 3.040 378,962 +0.02(+0.66%)
May 24, 2012 2.850 3.040 2.820 3.020 550,645 +0.21(+7.47%)
May 23, 2012 2.590 2.810 2.510 2.810 431,556 +0.19(+7.25%)
May 22, 2012 2.670 2.740 2.580 2.620 313,529 -0.09(-3.32%)
May 21, 2012 2.570 2.710 2.560 2.710 235,141 +0.15(+5.86%)
May 18, 2012 2.580 2.670 2.500 2.560 357,474 +0.00(+0.00%)
May 17, 2012 2.460 2.690 2.460 2.560 617,256 +0.11(+4.49%)
May 16, 2012 2.410 2.540 2.280 2.450 508,905 +0.04(+1.66%)
May 15, 2012 2.670 2.800 2.350 2.410 547,736 -0.24(-9.06%)
May 14, 2012 2.670 2.880 2.650 2.650 283,448 -0.10(-3.64%)
May 11, 2012 2.830 2.900 2.720 2.750 257,035 -0.14(-4.84%)
May 10, 2012 2.840 2.930 2.820 2.890 229,449 +0.06(+2.12%)
May 09, 2012 2.550 2.930 2.530 2.830 462,653 +0.22(+8.43%)
May 08, 2012 2.740 2.760 2.600 2.610 733,774 -0.17(-6.12%)
May 07, 2012 2.810 2.900 2.740 2.780 209,106 -0.02(-0.71%)
May 04, 2012 2.850 2.960 2.800 2.800 360,686 -0.06(-2.10%)
May 03, 2012 2.950 3.010 2.820 2.860 316,119 -0.12(-4.03%)
May 02, 2012 3.010 3.040 2.940 2.980 214,369 -0.05(-1.65%)
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.