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 (%)
Jan 31, 2013 2.390 2.420 2.260 2.270 560,039 -0.13(-5.42%)
Jan 30, 2013 2.430 2.480 2.370 2.400 353,155 +0.00(+0.00%)
Jan 29, 2013 2.360 2.450 2.360 2.400 313,250 +0.05(+2.13%)
Jan 28, 2013 2.260 2.370 2.240 2.350 321,160 +0.09(+3.98%)
Jan 25, 2013 2.380 2.400 2.250 2.260 707,674 -0.11(-4.64%)
Jan 24, 2013 2.450 2.520 2.350 2.370 670,435 -0.09(-3.66%)
Jan 23, 2013 2.580 2.590 2.460 2.460 344,841 -0.12(-4.65%)
Jan 22, 2013 2.490 2.610 2.470 2.580 378,721 +0.12(+4.88%)
Jan 18, 2013 2.490 2.510 2.430 2.460 562,797 -0.03(-1.20%)
Jan 17, 2013 2.510 2.560 2.460 2.490 462,388 -0.01(-0.40%)
Jan 16, 2013 2.540 2.580 2.500 2.500 256,607 -0.07(-2.72%)
Jan 15, 2013 2.580 2.630 2.530 2.570 355,001 +0.01(+0.39%)
Jan 14, 2013 2.590 2.660 2.540 2.560 326,803 -0.02(-0.78%)
Jan 11, 2013 2.600 2.600 2.550 2.580 146,026 +0.01(+0.39%)
Jan 10, 2013 2.580 2.650 2.540 2.570 349,475 -0.01(-0.39%)
Jan 09, 2013 2.660 2.660 2.560 2.580 245,245 -0.08(-3.01%)
Jan 08, 2013 2.550 2.660 2.550 2.660 312,205 +0.12(+4.72%)
Jan 07, 2013 2.600 2.600 2.530 2.540 302,320 -0.04(-1.55%)
Jan 04, 2013 2.490 2.609 2.480 2.580 331,069 +0.06(+2.38%)
Jan 03, 2013 2.630 2.630 2.500 2.520 521,907 -0.12(-4.55%)
Jan 02, 2013 2.640 2.705 2.600 2.640 1,006,674 -0.06(-2.22%)
Dec 31, 2012 2.570 2.700 2.700 2.700 541,774 +0.12(+4.65%)
Dec 28, 2012 2.610 2.645 2.570 2.580 270,850 -0.04(-1.53%)
Dec 27, 2012 2.570 2.670 2.550 2.620 458,130 +0.04(+1.55%)
Dec 26, 2012 2.550 2.590 2.500 2.580 169,213 +0.04(+1.57%)
Dec 24, 2012 2.410 2.560 2.370 2.540 297,328 +0.13(+5.39%)
Dec 21, 2012 2.490 2.570 2.410 2.410 2,244,968 -0.09(-3.60%)
Dec 20, 2012 2.560 2.650 2.460 2.500 808,148 -0.09(-3.47%)
Dec 19, 2012 2.590 2.600 2.520 2.590 492,296 -0.02(-0.77%)
Dec 18, 2012 2.720 2.720 2.530 2.610 796,233 -0.09(-3.33%)
Dec 17, 2012 2.660 2.700 2.640 2.700 772,215 +0.05(+1.89%)
Dec 14, 2012 2.710 2.930 2.210 2.650 1,601,688 -0.29(-9.86%)
Dec 13, 2012 2.960 3.000 2.890 2.940 265,240 -0.04(-1.34%)
Dec 12, 2012 2.990 3.060 2.960 2.980 735,151 +0.00(+0.00%)
Dec 11, 2012 2.970 3.010 2.950 2.980 378,796 -0.02(-0.67%)
Dec 10, 2012 2.950 3.000 2.920 3.000 298,414 +0.04(+1.35%)
Dec 07, 2012 2.990 3.000 2.920 2.960 231,276 +0.00(+0.00%)
Dec 06, 2012 2.950 3.000 2.920 2.960 372,288 -0.02(-0.67%)
Dec 05, 2012 2.891 3.000 2.891 2.980 251,373 +0.07(+2.41%)
Dec 04, 2012 2.970 2.980 2.850 2.910 213,455 -0.05(-1.69%)
Nov 30, 2012 2.910 3.000 2.910 2.960 216,468 +0.00(+0.00%)
Nov 29, 2012 2.990 2.990 2.860 2.960 188,891 +0.05(+1.72%)
Nov 28, 2012 2.910 2.960 2.860 2.910 281,719 -0.06(-2.02%)
Nov 27, 2012 2.960 3.030 2.960 2.970 198,507 -0.02(-0.67%)
Nov 26, 2012 2.970 3.000 2.950 2.990 145,600 +0.01(+0.34%)
Nov 23, 2012 3.020 3.040 2.970 2.980 195,196 -0.01(-0.33%)
Nov 21, 2012 3.020 3.080 2.960 2.990 623,381 -0.02(-0.66%)
Nov 20, 2012 3.120 3.120 3.010 3.010 167,518 -0.11(-3.53%)
Nov 19, 2012 3.090 3.130 3.000 3.120 254,788 +0.14(+4.70%)
Nov 16, 2012 2.940 3.000 2.850 2.980 367,001 +0.06(+2.05%)
Nov 15, 2012 2.980 3.040 2.900 2.920 367,726 -0.09(-2.99%)
Nov 14, 2012 3.170 3.200 3.000 3.010 507,765 -0.15(-4.75%)
Nov 13, 2012 3.170 3.310 3.140 3.160 216,929 -0.05(-1.56%)
Nov 12, 2012 3.240 3.260 3.170 3.210 153,299 +0.00(+0.00%)
Nov 09, 2012 3.220 3.290 3.180 3.210 459,120 -0.11(-3.31%)
Nov 08, 2012 3.230 3.410 3.170 3.320 308,140 +0.07(+2.15%)
Nov 07, 2012 3.270 3.290 3.120 3.250 307,298 -0.04(-1.22%)
Nov 06, 2012 3.160 3.290 3.100 3.290 213,916 +0.14(+4.44%)
Nov 05, 2012 3.290 3.310 3.140 3.150 343,924 -0.10(-3.08%)
Nov 02, 2012 3.290 3.310 3.220 3.250 285,727 -0.05(-1.52%)
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.