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 (%)
Jun 28, 2013 0.9500 1.050 0.9500 0.9700 5,705,968 +0.00(+0.00%)
Jun 27, 2013 0.9800 1.024 0.9600 0.9700 822,823 -0.00(-0.01%)
Jun 26, 2013 0.9800 1.030 0.9699 0.9701 467,459 -0.04(-3.95%)
Jun 25, 2013 1.030 1.090 0.9900 1.010 628,999 +0.00(+0.00%)
Jun 24, 2013 1.010 1.050 0.9701 1.010 1,008,098 +0.00(+0.00%)
Jun 21, 2013 1.140 1.160 1.010 1.010 1,985,750 -0.08(-7.34%)
Jun 20, 2013 1.160 1.210 1.060 1.090 1,114,365 -0.09(-7.63%)
Jun 19, 2013 1.230 1.270 1.180 1.180 384,642 -0.04(-3.28%)
Jun 18, 2013 1.240 1.260 1.210 1.220 356,883 -0.03(-2.40%)
Jun 17, 2013 1.280 1.310 1.210 1.250 545,484 -0.03(-2.34%)
Jun 14, 2013 1.350 1.350 1.280 1.280 332,386 -0.07(-5.19%)
Jun 13, 2013 1.380 1.380 1.300 1.350 311,535 -0.02(-1.46%)
Jun 12, 2013 1.360 1.420 1.340 1.370 313,040 +0.04(+3.01%)
Jun 11, 2013 1.380 1.430 1.330 1.330 306,052 -0.07(-5.00%)
Jun 10, 2013 1.420 1.460 1.380 1.400 264,591 -0.04(-2.78%)
Jun 07, 2013 1.470 1.490 1.415 1.440 413,880 -0.06(-4.00%)
Jun 06, 2013 1.450 1.500 1.380 1.500 411,692 +0.06(+4.17%)
Jun 05, 2013 1.460 1.500 1.400 1.440 331,945 -0.03(-2.04%)
Jun 04, 2013 1.490 1.500 1.440 1.470 370,259 -0.02(-1.34%)
Jun 03, 2013 1.460 1.500 1.420 1.490 694,948 +0.02(+1.36%)
May 31, 2013 1.480 1.500 1.390 1.470 762,855 -0.03(-2.00%)
May 30, 2013 1.440 1.600 1.430 1.500 773,681 +0.06(+4.17%)
May 29, 2013 1.350 1.460 1.330 1.440 534,350 +0.12(+9.09%)
May 28, 2013 1.350 1.390 1.300 1.320 261,649 -0.02(-1.49%)
May 24, 2013 1.320 1.380 1.310 1.340 372,456 +0.03(+2.29%)
May 23, 2013 1.280 1.360 1.280 1.310 393,129 +0.05(+3.97%)
May 22, 2013 1.260 1.380 1.260 1.260 464,933 +0.01(+0.80%)
May 21, 2013 1.280 1.350 1.240 1.250 401,481 -0.02(-1.57%)
May 20, 2013 1.180 1.320 1.131 1.270 594,687 +0.04(+3.25%)
May 17, 2013 1.300 1.320 1.230 1.230 560,526 -0.08(-6.11%)
May 16, 2013 1.310 1.340 1.250 1.310 296,021 -0.01(-0.76%)
May 15, 2013 1.440 1.450 1.300 1.320 484,396 -0.17(-11.41%)
May 13, 2013 1.530 1.559 1.480 1.490 188,169 -0.06(-3.87%)
May 10, 2013 1.510 1.570 1.480 1.550 295,891 +0.04(+2.65%)
May 09, 2013 1.640 1.640 1.510 1.510 296,931 -0.10(-6.21%)
May 08, 2013 1.540 1.610 1.540 1.610 406,080 +0.06(+3.87%)
May 07, 2013 1.590 1.590 1.530 1.550 299,397 -0.04(-2.52%)
May 06, 2013 1.620 1.620 1.570 1.590 140,600 -0.03(-1.85%)
May 03, 2013 1.590 1.640 1.580 1.620 202,037 +0.04(+2.53%)
May 02, 2013 1.610 1.650 1.570 1.580 284,346 -0.02(-1.25%)
May 01, 2013 1.650 1.660 1.580 1.600 380,501 -0.08(-4.76%)
Apr 30, 2013 1.630 1.680 1.580 1.680 307,897 +0.05(+3.07%)
Apr 29, 2013 1.590 1.650 1.590 1.630 211,608 +0.05(+3.16%)
Apr 26, 2013 1.660 1.660 1.560 1.580 453,619 -0.08(-4.82%)
Apr 25, 2013 1.670 1.720 1.610 1.660 679,112 +0.01(+0.61%)
Apr 24, 2013 1.540 1.680 1.520 1.650 487,628 +0.11(+7.14%)
Apr 23, 2013 1.600 1.600 1.520 1.540 269,282 -0.06(-3.75%)
Apr 22, 2013 1.600 1.610 1.530 1.600 427,650 +0.02(+1.27%)
Apr 19, 2013 1.580 1.610 1.520 1.580 384,437 -0.02(-1.25%)
Apr 18, 2013 1.550 1.620 1.500 1.600 516,898 +0.09(+5.96%)
Apr 17, 2013 1.570 1.640 1.470 1.510 917,950 -0.11(-6.79%)
Apr 16, 2013 1.560 1.620 1.500 1.620 948,207 +0.11(+7.28%)
Apr 15, 2013 1.620 1.690 1.510 1.510 1,174,401 -0.16(-9.58%)
Apr 12, 2013 1.780 1.800 1.660 1.670 638,892 -0.17(-9.24%)
Apr 11, 2013 1.830 1.880 1.795 1.840 190,339 +0.00(+0.00%)
Apr 10, 2013 1.860 1.900 1.810 1.840 250,671 -0.06(-3.16%)
Apr 09, 2013 1.850 1.960 1.850 1.900 319,302 +0.06(+3.26%)
Apr 08, 2013 1.880 1.910 1.790 1.840 210,209 -0.05(-2.65%)
Apr 05, 2013 1.850 1.960 1.850 1.890 405,068 +0.02(+1.07%)
Apr 04, 2013 1.730 1.900 1.700 1.870 392,688 +0.13(+7.47%)
Apr 03, 2013 1.820 1.900 1.720 1.740 616,974 -0.10(-5.43%)
Apr 02, 2013 2.010 2.010 1.820 1.840 524,483 -0.17(-8.46%)
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.