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, 2002 3.650 3.800 3.200 3.340 37,500 -0.04(-1.18%)
Jul 30, 2002 3.000 3.650 3.000 3.380 35,900 +0.43(+14.58%)
Jul 29, 2002 2.750 3.000 2.330 2.950 66,000 +0.10(+3.51%)
Jul 26, 2002 3.100 3.100 2.620 2.850 110,100 -0.25(-8.06%)
Jul 25, 2002 3.300 3.590 3.100 3.100 17,700 -0.30(-8.82%)
Jul 24, 2002 3.200 3.640 2.910 3.400 83,100 -0.29(-7.86%)
Jul 23, 2002 4.250 4.300 3.300 3.690 60,700 -0.73(-16.52%)
Jul 22, 2002 4.450 4.500 4.250 4.420 95,300 +0.17(+4.00%)
Jul 19, 2002 4.310 4.590 4.050 4.250 78,900 +0.10(+2.41%)
Jul 17, 2002 4.330 4.330 4.000 4.150 64,600 +0.00(+0.00%)
Jul 12, 2002 4.240 4.500 3.900 4.150 96,300 -0.15(-3.49%)
Jul 11, 2002 3.650 4.360 3.600 4.300 210,300 +0.81(+23.21%)
Jul 10, 2002 3.250 3.490 3.200 3.490 66,500 +0.21(+6.40%)
Jul 09, 2002 2.990 3.350 2.960 3.280 113,100 +0.37(+12.71%)
Jul 08, 2002 2.560 2.940 2.560 2.910 58,100 +0.38(+15.02%)
Jul 05, 2002 2.850 2.850 2.510 2.530 22,500 -0.32(-11.23%)
Jul 04, 2002 2.750 2.900 2.720 2.850 69,100 +0.00(+0.00%)
Jul 03, 2002 2.750 2.900 2.720 2.850 69,100 +0.10(+3.64%)
Jul 02, 2002 2.670 3.000 2.600 2.750 42,000 +0.13(+4.96%)
Jul 01, 2002 2.590 2.650 2.460 2.620 3,940,000 +0.03(+1.16%)
Jun 28, 2002 2.400 2.960 2.400 2.590 90,800 +0.06(+2.37%)
Jun 27, 2002 2.500 2.600 2.250 2.530 148,900 -0.13(-4.89%)
Jun 26, 2002 3.250 3.250 2.610 2.660 180,800 -0.64(-19.39%)
Jun 25, 2002 3.550 3.550 3.000 3.300 100,500 -0.96(-22.54%)
Jun 21, 2002 4.000 4.600 4.000 4.260 108,000 +3.99(+1477.78%)
Jun 19, 2002 0.2700 0.2700 0.2700 0.2700 0 -5.13(-95.00%)
Jun 18, 2002 5.600 5.800 5.200 5.400 64,150 -0.20(-3.57%)
Jun 17, 2002 5.800 5.800 5.200 5.600 58,705 -0.60(-9.68%)
Jun 14, 2002 6.600 7.000 6.200 6.200 99,135 +0.20(+3.33%)
Jun 12, 2002 6.800 7.000 5.800 6.000 99,805 -0.80(-11.76%)
Jun 11, 2002 5.000 6.800 4.800 6.800 160,930 +1.00(+17.24%)
Jun 10, 2002 6.200 6.200 5.000 5.800 106,760 -0.60(-9.38%)
Jun 07, 2002 7.200 7.800 6.200 6.400 118,410 -0.40(-5.88%)
Jun 06, 2002 7.200 7.800 6.800 6.800 94,615 -0.20(-2.86%)
Jun 05, 2002 7.200 7.600 6.200 7.000 109,050 +1.00(+16.67%)
May 31, 2002 6.600 6.800 5.600 6.000 164,325 -2.80(-31.82%)
May 27, 2002 8.600 10.00 8.200 8.800 257,290 +0.00(+0.00%)
May 24, 2002 8.600 10.00 8.200 8.800 256,930 +0.20(+2.33%)
May 23, 2002 7.800 10.40 6.000 8.600 499,905 +0.80(+10.26%)
May 22, 2002 4.600 8.800 4.400 7.800 463,280 +3.60(+85.71%)
May 20, 2002 2.000 4.800 2.000 4.200 183,315 +2.00(+90.91%)
May 16, 2002 1.800 2.200 1.800 2.200 23,555 +0.20(+10.00%)
May 15, 2002 2.000 2.000 1.800 2.000 14,130 +0.00(+0.00%)
May 14, 2002 2.000 2.000 1.800 2.000 10,090 +0.00(+0.00%)
May 13, 2002 2.000 2.000 1.800 2.000 8,760 +0.00(+0.00%)
May 10, 2002 2.000 2.000 1.800 2.000 16,415 +0.00(+0.00%)
May 09, 2002 1.800 2.000 1.800 2.000 11,960 +0.00(+0.00%)
May 08, 2002 1.800 2.000 1.800 2.000 6,105 +0.00(+0.00%)
May 07, 2002 2.000 2.000 1.800 2.000 10,065 +0.00(+0.00%)
May 06, 2002 1.800 2.000 1.800 2.000 1,218,500 +0.00(+0.00%)
May 03, 2002 2.000 2.000 1.800 2.000 9,900 +0.00(+0.00%)
May 02, 2002 2.000 2.000 1.800 2.000 4,355 +0.00(+0.00%)
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.