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 (%)
Dec 30, 2016 0.9559 0.9559 0.9559 0 -0.05(-5.36%)
Dec 29, 2016 0.9600 1.020 0.9469 1.010 876,357 +0.07(+7.45%)
Dec 28, 2016 0.9020 0.9496 0.8900 0.9400 276,187 -0.01(-1.05%)
Dec 27, 2016 0.8830 0.9500 0.8821 0.9500 411,731 +0.07(+7.72%)
Dec 23, 2016 0.8819 0.8819 0.8819 0 +0.01(+0.79%)
Dec 22, 2016 0.8680 0.8889 0.8525 0.8750 399,516 +0.01(+1.16%)
Dec 21, 2016 0.8890 0.8895 0.8422 0.8650 474,607 -0.01(-1.18%)
Dec 20, 2016 0.8600 0.8800 0.8400 0.8753 638,993 +0.00(+0.41%)
Dec 19, 2016 0.9000 0.9000 0.8600 0.8717 729,591 -0.02(-2.59%)
Dec 16, 2016 0.8699 0.9000 0.8600 0.8949 678,437 +0.03(+3.65%)
Dec 15, 2016 0.9380 0.9380 0.8600 0.8634 1,114,143 -0.08(-8.15%)
Dec 14, 2016 0.9800 1.050 0.9400 0.9400 660,882 -0.04(-3.76%)
Dec 13, 2016 0.9700 1.001 0.9600 0.9767 452,512 -0.00(-0.34%)
Dec 12, 2016 1.040 1.050 0.9800 0.9800 700,360 -0.08(-7.55%)
Dec 09, 2016 1.050 1.070 1.050 1.060 639,720 +0.01(+0.95%)
Dec 08, 2016 1.070 1.070 1.050 1.050 561,536 +0.00(+0.00%)
Dec 07, 2016 1.050 1.100 1.030 1.050 1,814,788 +0.08(+8.34%)
Dec 06, 2016 0.9900 1.020 0.9500 0.9692 773,666 -0.00(-0.08%)
Dec 05, 2016 0.8600 0.9900 0.8479 0.9700 1,985,155 +0.11(+12.52%)
Dec 02, 2016 0.8400 0.9000 0.8400 0.8621 297,175 +0.00(+0.24%)
Dec 01, 2016 0.8300 0.8600 0.8105 0.8600 274,601 +0.03(+3.61%)
Nov 30, 2016 0.8700 0.9000 0.8210 0.8300 746,205 -0.05(-5.27%)
Nov 29, 2016 0.8900 0.8900 0.8516 0.8762 276,720 -0.01(-1.35%)
Nov 28, 2016 0.8900 0.9100 0.8700 0.8882 515,130 +0.03(+3.99%)
Nov 25, 2016 0.8020 0.8600 0.8020 0.8541 266,801 +0.01(+1.56%)
Nov 23, 2016 0.8410 0.8410 0.8410 0 -0.04(-4.43%)
Nov 22, 2016 0.8900 0.9100 0.8515 0.8800 367,145 -0.01(-1.12%)
Nov 21, 2016 0.9000 0.9300 0.8900 0.8900 350,304 -0.02(-2.20%)
Nov 18, 2016 0.9100 0.9100 0.8601 0.9100 450,848 +0.03(+3.73%)
Nov 17, 2016 0.9020 0.9300 0.8700 0.8773 631,873 -0.04(-4.69%)
Nov 16, 2016 0.9250 0.9407 0.9100 0.9205 283,638 -0.01(-1.02%)
Nov 15, 2016 0.9246 0.9499 0.9000 0.9300 558,829 +0.03(+3.33%)
Nov 14, 2016 0.8900 0.9258 0.8300 0.9000 1,144,312 +0.03(+2.88%)
Nov 11, 2016 0.9330 0.9391 0.8919 0.8748 1,163,107 -0.07(-7.44%)
Nov 10, 2016 1.070 1.070 0.9300 0.9451 1,285,365 -0.12(-11.67%)
Nov 09, 2016 1.100 1.140 1.020 1.070 2,162,299 -0.02(-1.83%)
Nov 08, 2016 1.080 1.090 1.040 1.090 747,802 +0.00(+0.00%)
Nov 07, 2016 0.9900 1.090 0.9827 1.090 1,663,913 +0.04(+3.81%)
Nov 04, 2016 1.050 1.080 1.000 1.050 757,101 +0.00(+0.00%)
Nov 03, 2016 0.9750 1.060 0.9750 1.050 609,188 +0.07(+7.14%)
Nov 02, 2016 1.000 1.080 0.9675 0.9800 1,881,667 +0.02(+2.10%)
Nov 01, 2016 0.9300 0.9800 0.9300 0.9598 1,168,038 +0.05(+6.06%)
Oct 31, 2016 0.8940 0.9066 0.8529 0.9050 271,966 +0.03(+2.84%)
Oct 28, 2016 0.8500 0.8900 0.8500 0.8800 406,680 +0.02(+2.33%)
Oct 27, 2016 0.9040 0.9200 0.8600 0.8600 526,272 -0.05(-5.49%)
Oct 26, 2016 0.9480 0.9500 0.9000 0.9100 604,434 -0.03(-3.19%)
Oct 25, 2016 0.9300 0.9500 0.9100 0.9400 726,703 +0.00(+0.12%)
Oct 24, 2016 0.9700 0.9700 0.9001 0.9389 508,209 -0.01(-0.56%)
Oct 21, 2016 0.9500 0.9700 0.9200 0.9442 264,663 -0.01(-1.19%)
Oct 20, 2016 0.9678 0.9893 0.9141 0.9556 487,167 -0.02(-2.49%)
Oct 19, 2016 0.9900 1.000 0.9570 0.9800 755,263 +0.03(+3.46%)
Oct 18, 2016 0.8900 0.9500 0.8818 0.9472 482,674 +0.05(+5.77%)
Oct 17, 2016 0.8800 0.9101 0.8800 0.8955 334,618 +0.01(+0.62%)
Oct 14, 2016 0.9288 0.9288 0.8818 0.8900 241,702 -0.01(-0.56%)
Oct 13, 2016 0.8956 0.9400 0.8810 0.8950 948,121 +0.01(+1.69%)
Oct 12, 2016 0.8500 0.8900 0.8301 0.8801 551,437 +0.03(+3.80%)
Oct 11, 2016 0.8672 0.8900 0.8105 0.8479 682,864 -0.03(-3.11%)
Oct 10, 2016 0.8800 0.8900 0.8616 0.8751 301,162 -0.00(-0.33%)
Oct 07, 2016 0.8790 0.9107 0.8600 0.8780 1,209,296 +0.03(+4.14%)
Oct 06, 2016 0.9000 0.9094 0.8300 0.8431 1,631,687 -0.08(-8.37%)
Oct 05, 2016 0.9800 0.9827 0.9068 0.9201 931,411 -0.04(-4.16%)
Oct 04, 2016 1.000 1.020 0.9324 0.9600 1,547,234 -0.08(-7.69%)
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.