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 30, 2004 3.800 3.940 3.660 3.720 258,100 +0.02(+0.54%)
Apr 29, 2004 3.780 3.950 3.520 3.700 483,800 -0.13(-3.39%)
Apr 28, 2004 4.530 4.530 3.820 3.830 537,400 -0.74(-16.19%)
Apr 27, 2004 4.690 4.700 4.530 4.570 57,500 -0.07(-1.51%)
Apr 26, 2004 4.710 4.730 4.580 4.640 78,100 -0.05(-1.07%)
Apr 23, 2004 4.730 4.750 4.530 4.690 82,800 -0.04(-0.85%)
Apr 22, 2004 4.600 4.780 4.530 4.730 76,600 +0.12(+2.60%)
Apr 21, 2004 4.750 4.800 4.520 4.610 200,300 -0.23(-4.75%)
Apr 20, 2004 4.900 4.910 4.800 4.840 181,400 -0.16(-3.20%)
Apr 19, 2004 5.100 5.140 4.800 5.000 149,800 +0.04(+0.81%)
Apr 16, 2004 5.050 5.100 4.910 4.960 110,600 -0.06(-1.20%)
Apr 15, 2004 4.920 5.020 4.880 5.020 90,100 +0.10(+2.03%)
Apr 14, 2004 4.700 4.990 4.530 4.920 316,000 +0.02(+0.41%)
Apr 13, 2004 5.200 5.200 4.890 4.900 462,600 -0.54(-9.93%)
Apr 12, 2004 5.410 5.450 5.210 5.440 180,400 +0.00(+0.00%)
Apr 08, 2004 5.450 5.500 5.400 5.440 111,600 -0.06(-1.09%)
Apr 07, 2004 5.370 5.500 5.310 5.500 191,800 +0.12(+2.23%)
Apr 06, 2004 5.540 5.600 5.380 5.380 186,400 -0.10(-1.82%)
Apr 05, 2004 5.660 5.660 5.380 5.480 154,400 -0.17(-3.01%)
Apr 02, 2004 5.510 5.690 5.410 5.650 234,300 -0.05(-0.88%)
Apr 01, 2004 5.600 5.750 5.480 5.700 229,400 +0.12(+2.15%)
Mar 31, 2004 5.700 5.740 5.400 5.580 431,000 -0.09(-1.59%)
Mar 30, 2004 5.800 5.960 5.670 5.670 302,200 -0.13(-2.24%)
Mar 29, 2004 6.090 6.100 5.620 5.800 264,800 -0.15(-2.52%)
Mar 26, 2004 6.190 6.190 5.800 5.950 330,800 +0.24(+4.20%)
Mar 25, 2004 5.600 5.750 5.550 5.710 90,200 +0.08(+1.42%)
Mar 24, 2004 5.600 5.750 5.580 5.630 179,000 -0.15(-2.60%)
Mar 23, 2004 5.650 5.880 5.550 5.780 311,200 +0.13(+2.30%)
Mar 22, 2004 5.990 5.990 5.600 5.650 405,200 -0.10(-1.74%)
Mar 19, 2004 5.800 5.860 5.550 5.750 482,600 -0.05(-0.86%)
Mar 18, 2004 5.340 5.890 5.300 5.800 843,700 +0.58(+11.11%)
Mar 17, 2004 4.980 5.220 4.900 5.220 609,700 +0.27(+5.45%)
Mar 16, 2004 4.750 4.960 4.750 4.950 248,300 +0.22(+4.65%)
Mar 15, 2004 4.900 4.980 4.720 4.730 255,500 +0.03(+0.64%)
Mar 12, 2004 4.650 4.700 4.500 4.700 181,900 +0.10(+2.17%)
Mar 11, 2004 4.590 4.690 4.560 4.600 99,300 +0.04(+0.88%)
Mar 10, 2004 4.800 4.830 4.560 4.560 127,500 -0.24(-5.00%)
Mar 09, 2004 4.940 4.980 4.800 4.800 247,400 -0.08(-1.64%)
Mar 08, 2004 4.900 4.910 4.810 4.880 321,600 +0.12(+2.52%)
Mar 05, 2004 4.630 4.790 4.610 4.760 318,000 +0.26(+5.78%)
Mar 04, 2004 4.330 4.500 4.070 4.500 103,500 +0.07(+1.58%)
Mar 03, 2004 4.370 4.430 4.180 4.430 67,100 +0.09(+2.07%)
Mar 02, 2004 4.350 4.350 4.210 4.340 54,000 -0.03(-0.69%)
Mar 01, 2004 4.490 4.500 4.360 4.370 79,100 -0.06(-1.35%)
Feb 27, 2004 4.430 4.460 4.320 4.430 59,300 -0.03(-0.67%)
Feb 26, 2004 4.250 4.480 4.120 4.460 101,400 +0.16(+3.72%)
Feb 25, 2004 4.400 4.400 4.160 4.300 63,200 -0.08(-1.83%)
Feb 24, 2004 4.100 4.380 4.100 4.380 354,100 +0.33(+8.15%)
Feb 23, 2004 4.130 4.200 4.050 4.050 144,400 -0.08(-1.94%)
Feb 20, 2004 4.170 4.170 4.130 4.130 166,300 -0.04(-0.96%)
Feb 19, 2004 4.280 4.280 4.150 4.170 73,200 -0.12(-2.80%)
Feb 18, 2004 4.450 4.450 4.280 4.290 98,000 -0.11(-2.50%)
Feb 17, 2004 4.450 4.540 4.350 4.400 101,400 +0.07(+1.62%)
Feb 13, 2004 4.450 4.580 4.280 4.330 129,500 -0.05(-1.14%)
Feb 12, 2004 4.480 4.480 4.380 4.380 61,200 -0.01(-0.23%)
Feb 11, 2004 4.320 4.500 4.280 4.390 83,200 +0.01(+0.23%)
Feb 10, 2004 4.450 4.480 4.300 4.380 100,400 -0.03(-0.68%)
Feb 09, 2004 4.300 4.420 4.270 4.410 88,700 +0.17(+4.01%)
Feb 06, 2004 4.180 4.240 4.150 4.240 110,500 +0.14(+3.41%)
Feb 05, 2004 3.970 4.140 3.970 4.100 82,500 +0.03(+0.74%)
Feb 04, 2004 4.140 4.150 4.010 4.070 70,300 -0.08(-1.93%)
Feb 03, 2004 4.040 4.160 4.040 4.150 65,100 +0.14(+3.49%)
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.