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, 2015 0.3684 0.3684 0.3500 0.3600 73,538 -0.01(-2.04%)
Apr 29, 2015 0.3700 0.3707 0.3600 0.3675 64,686 -0.00(-0.89%)
Apr 28, 2015 0.3698 0.3870 0.3651 0.3708 141,933 +0.00(+0.76%)
Apr 27, 2015 0.3600 0.3700 0.3503 0.3680 41,992 +0.02(+5.14%)
Apr 24, 2015 0.3500 0.3600 0.3500 0.3500 33,471 +0.00(+0.00%)
Apr 23, 2015 0.3600 0.3699 0.3431 0.3500 42,453 -0.01(-1.99%)
Apr 22, 2015 0.3700 0.3700 0.3554 0.3571 105,088 -0.00(-1.03%)
Apr 21, 2015 0.3600 0.3650 0.3540 0.3608 61,786 -0.00(-0.77%)
Apr 20, 2015 0.3600 0.3720 0.3600 0.3636 25,460 -0.00(-0.05%)
Apr 17, 2015 0.3515 0.3799 0.3515 0.3638 61,952 -0.02(-4.24%)
Apr 16, 2015 0.3700 0.3800 0.3600 0.3799 82,727 +0.01(+4.08%)
Apr 15, 2015 0.3500 0.3700 0.3478 0.3650 121,757 +0.01(+2.59%)
Apr 14, 2015 0.3500 0.3730 0.3500 0.3558 71,847 -0.00(-1.17%)
Apr 13, 2015 0.3800 0.3800 0.3550 0.3600 69,494 -0.01(-2.70%)
Apr 10, 2015 0.3500 0.3725 0.3500 0.3700 55,528 +0.02(+4.25%)
Apr 09, 2015 0.3500 0.3599 0.3500 0.3549 190,807 +0.00(+1.40%)
Apr 08, 2015 0.3900 0.3946 0.3500 0.3500 533,462 -0.04(-9.86%)
Apr 07, 2015 0.4000 0.4000 0.3800 0.3883 215,757 -0.00(-0.82%)
Apr 06, 2015 0.3500 0.3919 0.3500 0.3915 609,329 +0.07(+22.31%)
Apr 02, 2015 0.3100 0.3201 0.3201 0.3201 63,300 +0.01(+3.29%)
Apr 01, 2015 0.3000 0.3179 0.3000 0.3099 51,177 +0.01(+3.30%)
Mar 31, 2015 0.3200 0.3200 0.3000 0.3000 60,209 -0.02(-5.06%)
Mar 30, 2015 0.3100 0.3195 0.2900 0.3160 161,181 +0.01(+4.12%)
Mar 27, 2015 0.3264 0.3265 0.2956 0.3035 112,435 +0.00(+1.17%)
Mar 26, 2015 0.3200 0.3286 0.3000 0.3000 204,268 -0.01(-3.23%)
Mar 25, 2015 0.3102 0.3300 0.3070 0.3100 95,974 -0.00(-0.06%)
Mar 24, 2015 0.3240 0.3267 0.3100 0.3102 98,633 -0.01(-4.26%)
Mar 23, 2015 0.3400 0.3400 0.3240 0.3240 71,714 -0.01(-2.99%)
Mar 20, 2015 0.3480 0.3504 0.3280 0.3340 168,045 -0.01(-1.97%)
Mar 19, 2015 0.3480 0.3480 0.3300 0.3407 47,132 -0.01(-2.07%)
Mar 18, 2015 0.3400 0.3480 0.3217 0.3479 66,488 +0.02(+5.42%)
Mar 17, 2015 0.3356 0.3471 0.3200 0.3300 68,060 -0.01(-1.49%)
Mar 16, 2015 0.3200 0.3480 0.3200 0.3350 220,265 +0.00(+0.00%)
Mar 13, 2015 0.3500 0.3522 0.3200 0.3350 99,408 -0.00(-0.74%)
Mar 12, 2015 0.3700 0.3700 0.3340 0.3375 75,448 -0.02(-6.25%)
Mar 11, 2015 0.3400 0.3600 0.3229 0.3600 139,640 +0.02(+6.19%)
Mar 10, 2015 0.3300 0.3509 0.3251 0.3390 177,106 +0.00(+0.50%)
Mar 09, 2015 0.3358 0.3499 0.3300 0.3373 57,763 -0.01(-4.18%)
Mar 06, 2015 0.3500 0.3609 0.3412 0.3520 98,722 -0.02(-4.86%)
Mar 05, 2015 0.3500 0.3898 0.3400 0.3700 296,317 +0.03(+9.99%)
Mar 04, 2015 0.3500 0.3556 0.3317 0.3364 31,650 -0.00(-1.06%)
Mar 03, 2015 0.3732 0.3732 0.3400 0.3400 43,470 -0.03(-6.98%)
Mar 02, 2015 0.3500 0.3750 0.3400 0.3655 42,142 +0.02(+4.43%)
Feb 27, 2015 0.3487 0.3556 0.3333 0.3500 44,102 +0.02(+5.84%)
Feb 26, 2015 0.3566 0.3566 0.3298 0.3307 42,038 +0.00(+1.41%)
Feb 25, 2015 0.3600 0.3600 0.3261 0.3261 87,100 -0.01(-4.14%)
Feb 24, 2015 0.3470 0.3572 0.3302 0.3402 84,819 -0.01(-2.44%)
Feb 23, 2015 0.3689 0.3689 0.3470 0.3487 36,965 -0.01(-3.14%)
Feb 20, 2015 0.3471 0.3699 0.3471 0.3600 104,968 -0.01(-1.96%)
Feb 19, 2015 0.3653 0.3699 0.3456 0.3672 66,708 +0.01(+2.00%)
Feb 18, 2015 0.3550 0.3652 0.3483 0.3600 126,815 -0.00(-0.25%)
Feb 17, 2015 0.3483 0.3653 0.3483 0.3609 119,447 -0.00(-1.20%)
Feb 13, 2015 0.3600 0.3653 0.3653 0.3653 85,400 +0.02(+4.40%)
Feb 12, 2015 0.3597 0.3599 0.3400 0.3499 159,425 +0.00(+0.00%)
Feb 11, 2015 0.3597 0.3597 0.3300 0.3499 242,374 +0.00(+1.42%)
Feb 10, 2015 0.3301 0.3501 0.3301 0.3450 77,331 -0.00(-0.72%)
Feb 09, 2015 0.3500 0.3599 0.3200 0.3475 347,713 -0.00(-0.66%)
Feb 06, 2015 0.3700 0.3728 0.3410 0.3498 176,400 -0.03(-8.86%)
Feb 05, 2015 0.3800 0.3899 0.3800 0.3838 21,886 -0.00(-0.31%)
Feb 04, 2015 0.3800 0.3990 0.3800 0.3850 27,199 -0.00(-0.75%)
Feb 03, 2015 0.3800 0.4000 0.3727 0.3879 72,495 -0.01(-1.80%)
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.