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 29, 2016 0.8900 0.8900 0.8000 0.8199 955,323 -0.02(-2.04%)
Apr 28, 2016 0.7900 0.8500 0.7800 0.8370 606,906 +0.07(+8.70%)
Apr 27, 2016 0.7600 0.8000 0.7300 0.7700 500,255 +0.04(+5.44%)
Apr 26, 2016 0.6500 0.7400 0.6500 0.7303 467,107 +0.06(+9.00%)
Apr 25, 2016 0.7400 0.7875 0.6300 0.6700 1,097,093 -0.10(-12.52%)
Apr 22, 2016 0.8400 0.8500 0.7447 0.7659 981,200 -0.07(-8.54%)
Apr 21, 2016 0.8700 0.8700 0.8130 0.8374 780,990 +0.01(+0.89%)
Apr 20, 2016 0.8000 0.8900 0.7900 0.8300 1,214,848 +0.03(+3.75%)
Apr 19, 2016 0.7200 0.8000 0.7200 0.8000 888,931 +0.10(+14.29%)
Apr 18, 2016 0.6600 0.7000 0.6500 0.7000 668,983 +0.05(+7.69%)
Apr 15, 2016 0.5627 0.6500 0.5597 0.6500 491,044 +0.08(+14.00%)
Apr 14, 2016 0.6300 0.6418 0.5530 0.5702 790,978 -0.06(-9.95%)
Apr 13, 2016 0.6043 0.6499 0.5824 0.6332 440,910 +0.03(+5.59%)
Apr 12, 2016 0.6000 0.6124 0.5600 0.5997 785,172 +0.01(+1.64%)
Apr 11, 2016 0.5400 0.5900 0.5300 0.5900 606,973 +0.08(+15.19%)
Apr 08, 2016 0.5300 0.5462 0.5100 0.5122 211,994 -0.01(-1.16%)
Apr 07, 2016 0.5030 0.5300 0.5000 0.5182 473,928 +0.03(+5.76%)
Apr 06, 2016 0.4600 0.5071 0.4600 0.4900 285,442 +0.03(+6.54%)
Apr 05, 2016 0.4690 0.4700 0.4500 0.4599 86,080 +0.02(+4.52%)
Apr 04, 2016 0.4600 0.4700 0.4400 0.4400 118,279 -0.02(-4.33%)
Apr 01, 2016 0.4680 0.4680 0.4416 0.4599 139,419 -0.02(-3.81%)
Mar 31, 2016 0.4752 0.4859 0.4606 0.4781 99,141 +0.03(+6.24%)
Mar 30, 2016 0.4602 0.5040 0.4500 0.4500 178,165 -0.04(-8.16%)
Mar 29, 2016 0.4400 0.4963 0.4348 0.4900 424,171 +0.05(+11.31%)
Mar 28, 2016 0.4600 0.4794 0.4400 0.4402 210,028 -0.02(-4.30%)
Mar 24, 2016 0.4600 0.4600 0.4600 0.4600 142,500 -0.01(-1.84%)
Mar 23, 2016 0.4800 0.4900 0.4669 0.4686 159,076 -0.03(-5.35%)
Mar 22, 2016 0.5182 0.5182 0.4800 0.4951 143,498 +0.02(+5.09%)
Mar 21, 2016 0.5000 0.5200 0.4700 0.4711 149,807 -0.05(-9.40%)
Mar 18, 2016 0.5500 0.5500 0.5200 0.5200 101,841 -0.02(-3.70%)
Mar 17, 2016 0.5500 0.5500 0.5250 0.5400 254,056 +0.02(+4.35%)
Mar 16, 2016 0.4700 0.5278 0.4700 0.5175 182,176 +0.04(+7.83%)
Mar 15, 2016 0.5210 0.5210 0.4500 0.4799 289,714 -0.05(-9.45%)
Mar 14, 2016 0.5500 0.5500 0.5225 0.5300 89,428 -0.02(-3.62%)
Mar 11, 2016 0.5500 0.6000 0.5281 0.5499 372,271 -0.00(-0.02%)
Mar 10, 2016 0.5100 0.5500 0.4994 0.5500 168,670 +0.04(+7.84%)
Mar 09, 2016 0.5200 0.5300 0.4700 0.5100 259,598 +0.00(+0.00%)
Mar 08, 2016 0.5400 0.5600 0.5002 0.5100 261,160 -0.01(-2.65%)
Mar 07, 2016 0.5300 0.5700 0.5103 0.5239 463,244 +0.00(+0.73%)
Mar 04, 2016 0.5190 0.5835 0.5000 0.5201 765,245 -0.01(-0.99%)
Mar 03, 2016 0.4800 0.5299 0.4741 0.5253 674,141 +0.04(+8.76%)
Mar 02, 2016 0.4650 0.4850 0.4650 0.4830 173,103 +0.03(+7.33%)
Mar 01, 2016 0.4930 0.4930 0.4500 0.4500 134,039 -0.04(-8.39%)
Feb 29, 2016 0.4799 0.4950 0.4504 0.4912 336,431 +0.02(+4.51%)
Feb 26, 2016 0.4700 0.4799 0.4400 0.4700 289,611 +0.01(+2.17%)
Feb 25, 2016 0.4850 0.4850 0.4467 0.4600 253,420 -0.02(-4.17%)
Feb 24, 2016 0.4999 0.4999 0.4710 0.4800 702,580 +0.01(+2.78%)
Feb 23, 2016 0.4000 0.4717 0.4000 0.4670 1,146,758 +0.07(+18.29%)
Feb 22, 2016 0.3800 0.4050 0.3800 0.3948 292,529 +0.01(+2.28%)
Feb 19, 2016 0.3850 0.4050 0.3800 0.3860 202,434 -0.02(-3.74%)
Feb 18, 2016 0.3900 0.4100 0.3774 0.4010 310,250 +0.02(+4.16%)
Feb 17, 2016 0.3800 0.3900 0.3700 0.3850 92,136 +0.02(+4.05%)
Feb 16, 2016 0.3700 0.4000 0.3646 0.3700 281,464 -0.04(-9.76%)
Feb 12, 2016 0.3900 0.4100 0.4100 0.4100 476,000 +0.03(+7.89%)
Feb 11, 2016 0.3400 0.4100 0.3260 0.3800 1,014,001 +0.05(+16.92%)
Feb 10, 2016 0.3200 0.3200 0.3100 0.3250 62,408 +0.01(+1.56%)
Feb 09, 2016 0.3265 0.3390 0.3101 0.3200 206,287 -0.01(-1.99%)
Feb 08, 2016 0.3195 0.3470 0.3181 0.3265 697,020 +0.01(+2.35%)
Feb 05, 2016 0.3000 0.3194 0.2989 0.3190 152,269 +0.02(+6.33%)
Feb 04, 2016 0.3000 0.3200 0.2900 0.3000 306,720 +0.00(+0.33%)
Feb 03, 2016 0.3050 0.3100 0.2990 0.2990 95,627 +0.00(+0.13%)
Feb 02, 2016 0.3050 0.3100 0.2900 0.2986 98,402 -0.01(-2.10%)
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.