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 (%)
Aug 31, 2007 4.300 4.400 4.250 4.320 117,400 +0.07(+1.65%)
Aug 30, 2007 4.260 4.380 4.150 4.250 115,400 -0.02(-0.47%)
Aug 29, 2007 4.250 4.350 4.070 4.270 171,400 +0.02(+0.47%)
Aug 28, 2007 4.340 4.370 4.170 4.250 160,700 -0.09(-2.07%)
Aug 27, 2007 4.100 4.340 4.050 4.340 157,500 +0.24(+5.85%)
Aug 24, 2007 3.900 4.140 3.900 4.100 247,900 +0.20(+5.13%)
Aug 23, 2007 3.950 4.000 3.850 3.900 293,600 -0.02(-0.51%)
Aug 22, 2007 4.120 4.210 3.870 3.920 241,300 -0.11(-2.73%)
Aug 21, 2007 4.260 4.350 3.940 4.030 166,800 -0.17(-4.05%)
Aug 20, 2007 4.210 4.550 4.030 4.200 279,500 -0.18(-4.11%)
Aug 17, 2007 4.380 5.790 4.200 4.380 134,200 +0.28(+6.83%)
Aug 16, 2007 4.250 4.310 3.870 4.100 499,800 -0.27(-6.18%)
Aug 15, 2007 4.310 4.490 4.250 4.370 176,500 +0.02(+0.46%)
Aug 14, 2007 4.510 4.600 4.250 4.350 197,800 -0.25(-5.43%)
Aug 13, 2007 4.800 4.870 4.580 4.600 146,200 -0.27(-5.54%)
Aug 10, 2007 4.700 4.960 4.530 4.870 203,800 +0.19(+4.06%)
Aug 09, 2007 4.700 4.700 4.520 4.680 215,000 -0.07(-1.47%)
Aug 08, 2007 4.550 4.950 4.550 4.750 254,300 +0.25(+5.56%)
Aug 07, 2007 4.600 4.630 4.418 4.500 152,400 +0.00(+0.00%)
Aug 06, 2007 4.400 4.580 4.260 4.500 160,000 -0.14(-3.02%)
Aug 03, 2007 4.610 4.660 4.570 4.640 121,700 +0.00(+0.00%)
Aug 02, 2007 4.530 4.800 4.530 4.640 145,000 +0.09(+1.98%)
Aug 01, 2007 4.550 4.610 4.450 4.550 130,600 +0.00(+0.00%)
Jul 31, 2007 4.750 4.840 4.550 4.550 176,600 -0.05(-1.09%)
Jul 30, 2007 4.600 4.890 4.580 4.600 172,600 +0.02(+0.44%)
Jul 27, 2007 4.570 4.700 4.550 4.580 342,900 -0.07(-1.51%)
Jul 26, 2007 4.700 4.700 4.480 4.650 173,600 -0.05(-1.06%)
Jul 25, 2007 4.750 4.890 4.410 4.700 306,000 -0.15(-3.09%)
Jul 24, 2007 4.990 5.080 4.850 4.850 178,400 +0.04(+0.83%)
Jul 23, 2007 5.110 5.156 4.790 4.810 321,900 -0.44(-8.38%)
Jul 20, 2007 5.300 5.340 5.190 5.250 192,400 +0.05(+0.96%)
Jul 19, 2007 5.150 5.360 5.140 5.200 134,400 -0.07(-1.33%)
Jul 18, 2007 4.950 5.270 4.950 5.270 213,500 +0.20(+3.95%)
Jul 17, 2007 5.250 5.280 5.070 5.070 160,900 -0.16(-3.06%)
Jul 16, 2007 5.220 5.390 5.180 5.230 128,100 +0.02(+0.38%)
Jul 13, 2007 5.420 5.450 5.090 5.210 218,600 -0.11(-2.07%)
Jul 12, 2007 5.380 5.590 5.320 5.320 557,900 +0.12(+2.31%)
Jul 11, 2007 5.200 5.340 5.120 5.200 260,400 +0.10(+1.96%)
Jul 10, 2007 4.920 5.480 4.920 5.100 743,700 +0.11(+2.20%)
Jul 09, 2007 4.420 5.000 4.420 4.990 1,023,900 +0.63(+14.45%)
Jul 06, 2007 4.310 4.500 4.300 4.360 277,500 +0.05(+1.16%)
Jul 05, 2007 4.380 4.430 4.290 4.310 150,700 -0.11(-2.49%)
Jul 03, 2007 4.460 4.460 4.364 4.420 94,700 -0.07(-1.56%)
Jul 02, 2007 4.340 4.500 4.330 4.490 126,700 +0.19(+4.42%)
Jun 29, 2007 4.300 4.350 4.200 4.300 110,700 +0.05(+1.18%)
Jun 28, 2007 4.340 4.600 4.220 4.250 112,000 -0.05(-1.16%)
Jun 27, 2007 3.950 4.300 3.910 4.300 182,700 +0.35(+8.86%)
Jun 26, 2007 4.250 4.250 3.800 3.950 486,800 -0.30(-7.06%)
Jun 25, 2007 4.270 4.350 4.200 4.250 205,600 -0.05(-1.16%)
Jun 22, 2007 4.550 4.570 4.260 4.300 330,400 -0.25(-5.49%)
Jun 21, 2007 4.560 4.600 4.500 4.550 94,800 -0.02(-0.44%)
Jun 20, 2007 4.550 4.600 4.530 4.570 54,300 -0.03(-0.65%)
Jun 19, 2007 4.600 4.600 4.540 4.600 157,300 -0.04(-0.86%)
Jun 18, 2007 4.700 4.710 4.550 4.640 152,400 -0.06(-1.28%)
Jun 15, 2007 4.600 4.700 4.590 4.700 188,100 +0.10(+2.17%)
Jun 14, 2007 4.530 4.650 4.500 4.600 168,800 +0.10(+2.22%)
Jun 13, 2007 4.580 4.610 4.320 4.500 251,200 -0.14(-3.02%)
Jun 12, 2007 5.020 5.030 4.600 4.640 334,500 -0.41(-8.12%)
Jun 11, 2007 5.170 5.170 4.890 5.050 185,100 +0.05(+1.00%)
Jun 08, 2007 5.100 5.190 4.870 5.000 429,120 -0.25(-4.76%)
Jun 07, 2007 5.500 5.650 5.100 5.250 324,600 -0.25(-4.55%)
Jun 06, 2007 5.400 5.500 5.220 5.500 257,600 +0.15(+2.80%)
Jun 05, 2007 5.500 5.530 5.350 5.350 223,100 -0.14(-2.55%)
Jun 04, 2007 5.420 5.500 5.380 5.490 258,600 +0.07(+1.29%)
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.