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 28, 2017 0.9876 1.050 0.9876 1.030 248,142 +0.05(+4.80%)
Apr 27, 2017 1.010 1.016 0.9729 0.9828 186,073 -0.05(-4.58%)
Apr 26, 2017 0.9741 1.030 0.9715 1.030 329,975 +0.06(+5.75%)
Apr 25, 2017 1.000 1.010 0.9566 0.9740 356,614 -0.03(-2.60%)
Apr 24, 2017 1.000 1.010 1.000 1.000 248,436 -0.02(-1.96%)
Apr 21, 2017 1.000 1.020 1.000 1.020 177,785 +0.01(+0.99%)
Apr 20, 2017 1.030 1.030 1.000 1.010 174,348 -0.01(-0.98%)
Apr 19, 2017 1.020 1.040 1.000 1.020 402,516 -0.01(-0.97%)
Apr 18, 2017 1.040 1.060 1.020 1.030 312,074 +0.00(+0.00%)
Apr 17, 2017 1.100 1.100 1.020 1.030 358,914 -0.06(-5.50%)
Apr 13, 2017 1.100 1.100 1.090 1.090 334,899 +0.00(+0.00%)
Apr 12, 2017 1.080 1.100 1.070 1.090 338,620 +0.02(+1.87%)
Apr 11, 2017 1.050 1.090 1.040 1.070 430,566 +0.03(+2.88%)
Apr 10, 2017 1.060 1.060 1.020 1.040 275,098 -0.02(-1.89%)
Apr 07, 2017 1.100 1.110 1.060 1.060 273,457 -0.02(-1.85%)
Apr 06, 2017 1.070 1.090 1.060 1.080 307,166 +0.01(+0.93%)
Apr 05, 2017 1.030 1.070 1.030 1.070 362,159 +0.02(+2.14%)
Apr 04, 2017 1.060 1.070 1.030 1.048 264,562 -0.00(-0.23%)
Apr 03, 2017 1.020 1.050 1.010 1.050 478,901 +0.03(+2.94%)
Mar 31, 2017 1.030 1.035 1.011 1.020 160,700 -0.01(-0.97%)
Mar 30, 2017 1.020 1.040 1.020 1.030 144,601 -0.01(-0.96%)
Mar 29, 2017 1.000 1.040 1.000 1.040 140,422 +0.04(+4.00%)
Mar 28, 2017 1.050 1.050 1.000 1.000 276,919 -0.04(-3.85%)
Mar 27, 2017 1.010 1.050 1.000 1.040 206,100 +0.04(+4.04%)
Mar 24, 2017 1.020 1.030 0.9850 0.9996 384,085 -0.02(-2.00%)
Mar 23, 2017 1.040 1.040 1.010 1.020 197,715 -0.01(-1.45%)
Mar 22, 2017 1.060 1.070 1.020 1.035 282,481 -0.02(-1.43%)
Mar 21, 2017 1.010 1.060 1.010 1.050 460,908 +0.04(+3.96%)
Mar 20, 2017 1.020 1.030 1.000 1.010 146,847 -0.01(-0.98%)
Mar 17, 2017 1.050 1.050 1.000 1.020 285,881 -0.02(-1.92%)
Mar 16, 2017 1.090 1.090 1.030 1.040 321,203 -0.02(-1.89%)
Mar 15, 2017 0.9800 1.070 0.9800 1.060 368,589 +0.06(+6.32%)
Mar 14, 2017 1.000 1.030 0.9800 0.9970 346,766 -0.03(-3.20%)
Mar 13, 2017 1.020 1.050 0.9800 1.030 476,741 +0.05(+5.32%)
Mar 10, 2017 0.9200 0.9800 0.9200 0.9780 431,819 +0.06(+6.30%)
Mar 09, 2017 0.9320 0.9500 0.9200 0.9200 563,592 -0.04(-3.85%)
Mar 08, 2017 0.9510 0.9620 0.9510 0.9568 325,593 -0.02(-1.64%)
Mar 07, 2017 0.9600 0.9860 0.9205 0.9728 590,081 +0.00(+0.51%)
Mar 06, 2017 1.010 1.010 0.9600 0.9679 385,327 -0.04(-4.17%)
Mar 03, 2017 1.050 1.060 0.9300 1.010 1,548,384 -0.05(-4.72%)
Mar 02, 2017 1.080 1.110 1.050 1.060 706,104 -0.03(-2.75%)
Mar 01, 2017 1.050 1.100 1.050 1.090 342,428 +0.03(+2.83%)
Feb 28, 2017 1.070 1.080 1.050 1.060 545,318 +0.00(+0.00%)
Feb 27, 2017 1.130 1.140 1.050 1.060 608,347 -0.04(-3.64%)
Feb 24, 2017 1.080 1.100 1.050 1.100 484,049 +0.05(+4.76%)
Feb 23, 2017 1.100 1.130 1.050 1.050 1,192,958 -0.03(-2.78%)
Feb 22, 2017 1.110 1.140 1.060 1.080 965,884 +0.00(+0.00%)
Feb 21, 2017 1.120 1.150 1.060 1.080 990,863 -0.06(-5.26%)
Feb 17, 2017 1.140 1.140 1.140 0 -0.06(-5.00%)
Feb 16, 2017 1.170 1.200 1.170 1.200 573,606 +0.04(+3.45%)
Feb 15, 2017 1.180 1.180 1.150 1.160 403,977 -0.02(-1.69%)
Feb 14, 2017 1.170 1.200 1.150 1.180 593,641 +0.02(+1.72%)
Feb 13, 2017 1.170 1.230 1.140 1.160 707,331 -0.03(-2.51%)
Feb 10, 2017 1.180 1.200 1.130 1.190 553,683 +0.03(+2.58%)
Feb 09, 2017 1.220 1.240 1.120 1.160 1,286,201 -0.04(-2.93%)
Feb 08, 2017 1.140 1.210 1.130 1.195 1,243,857 +0.07(+6.70%)
Feb 07, 2017 1.090 1.140 1.065 1.120 1,447,121 +0.05(+4.67%)
Feb 06, 2017 1.030 1.070 1.020 1.070 530,540 +0.05(+4.90%)
Feb 03, 2017 1.050 1.050 1.010 1.020 418,503 -0.01(-0.97%)
Feb 02, 2017 1.030 1.050 1.030 1.030 657,617 +0.01(+0.98%)
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.