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 UNCHANGED
Streaming Delayed 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, 2020 0.8000 0.8000 0.7414 0.7758 446,883 -0.00(-0.54%)
Apr 29, 2020 0.7150 0.7800 0.7150 0.7800 892,263 +0.07(+10.36%)
Apr 28, 2020 0.6900 0.7120 0.6800 0.7068 214,638 +0.01(+1.68%)
Apr 27, 2020 0.7100 0.7100 0.6900 0.6951 195,715 -0.01(-2.10%)
Apr 24, 2020 0.6900 0.7200 0.6800 0.7100 382,500 +0.02(+2.44%)
Apr 23, 2020 0.6799 0.7220 0.6650 0.6931 695,305 +0.05(+7.39%)
Apr 22, 2020 0.6400 0.6489 0.6300 0.6454 306,177 +0.03(+5.51%)
Apr 21, 2020 0.6200 0.6400 0.5902 0.6117 257,293 -0.03(-4.56%)
Apr 20, 2020 0.6300 0.6496 0.6000 0.6409 254,279 +0.02(+3.09%)
Apr 17, 2020 0.6300 0.6495 0.6003 0.6217 391,900 -0.02(-2.49%)
Apr 16, 2020 0.6328 0.6593 0.6003 0.6376 125,931 +0.00(+0.74%)
Apr 15, 2020 0.6200 0.6616 0.6000 0.6329 246,768 -0.02(-2.63%)
Apr 14, 2020 0.6800 0.6949 0.6230 0.6500 456,701 +0.00(+0.25%)
Apr 13, 2020 0.5700 0.6500 0.5633 0.6484 706,526 +0.09(+15.13%)
Apr 09, 2020 0.5400 0.5698 0.5200 0.5632 414,700 +0.06(+12.15%)
Apr 08, 2020 0.4924 0.5100 0.4802 0.5022 103,552 -0.00(-0.52%)
Apr 07, 2020 0.5100 0.5367 0.4900 0.5048 213,208 -0.01(-2.53%)
Apr 06, 2020 0.5000 0.5200 0.4900 0.5179 236,306 +0.04(+7.90%)
Apr 03, 2020 0.5000 0.5100 0.4500 0.4800 271,700 -0.02(-3.19%)
Apr 02, 2020 0.4700 0.5100 0.4700 0.4958 243,761 +0.03(+5.69%)
Apr 01, 2020 0.4700 0.4850 0.4500 0.4691 143,556 +0.00(+0.60%)
Mar 31, 2020 0.4796 0.4799 0.4480 0.4663 292,304 -0.02(-3.90%)
Mar 30, 2020 0.5000 0.5090 0.4700 0.4852 201,422 -0.02(-4.34%)
Mar 27, 2020 0.5400 0.5400 0.5000 0.5072 160,400 -0.03(-5.90%)
Mar 26, 2020 0.5300 0.5800 0.5300 0.5390 281,997 -0.01(-1.86%)
Mar 25, 2020 0.5200 0.5500 0.5000 0.5492 347,694 +0.04(+8.17%)
Mar 24, 2020 0.5200 0.5458 0.5000 0.5077 331,760 +0.07(+15.15%)
Mar 23, 2020 0.4500 0.4800 0.3700 0.4409 478,751 -0.03(-5.39%)
Mar 20, 2020 0.5109 0.5200 0.4600 0.4660 262,300 -0.02(-4.23%)
Mar 19, 2020 0.4738 0.4898 0.4420 0.4866 286,617 +0.03(+5.78%)
Mar 18, 2020 0.4686 0.4990 0.4380 0.4600 485,506 +0.01(+1.84%)
Mar 17, 2020 0.4000 0.4880 0.3983 0.4517 531,670 +0.05(+13.58%)
Mar 16, 2020 0.4000 0.4000 0.3700 0.3977 940,222 +0.03(+6.91%)
Mar 13, 2020 0.4010 0.4676 0.3600 0.3720 1,212,400 -0.06(-13.57%)
Mar 12, 2020 0.5065 0.5300 0.4000 0.4304 756,235 -0.14(-24.49%)
Mar 11, 2020 0.6289 0.6289 0.5600 0.5700 293,463 -0.07(-10.24%)
Mar 10, 2020 0.6200 0.6499 0.6050 0.6350 480,945 +0.03(+4.61%)
Mar 09, 2020 0.6200 0.6500 0.6051 0.6070 444,452 -0.05(-7.54%)
Mar 06, 2020 0.6760 0.6815 0.6006 0.6565 563,100 -0.03(-4.12%)
Mar 05, 2020 0.6900 0.6900 0.6750 0.6847 161,311 -0.01(-0.77%)
Mar 04, 2020 0.6900 0.6900 0.6800 0.6900 175,990 +0.01(+1.47%)
Mar 03, 2020 0.7600 0.7600 0.6700 0.6800 581,111 +0.01(+2.07%)
Mar 02, 2020 0.7200 0.7400 0.6500 0.6662 330,104 +0.09(+14.86%)
Feb 28, 2020 0.6100 0.6325 0.4601 0.5800 1,383,100 -0.10(-14.71%)
Feb 27, 2020 0.7850 0.7850 0.6000 0.6800 857,666 -0.10(-12.82%)
Feb 26, 2020 0.8200 0.8400 0.7700 0.7800 363,625 -0.03(-3.99%)
Feb 25, 2020 0.7900 0.8600 0.7900 0.8124 472,522 +0.02(+2.23%)
Feb 24, 2020 0.8700 0.8750 0.7500 0.7947 780,810 -0.03(-4.08%)
Feb 21, 2020 0.7980 0.8500 0.7740 0.8285 612,800 +0.05(+7.04%)
Feb 20, 2020 0.7250 0.7900 0.7124 0.7740 410,521 +0.06(+8.33%)
Feb 19, 2020 0.7100 0.7210 0.7000 0.7145 173,498 +0.02(+2.81%)
Feb 18, 2020 0.7000 0.7095 0.6754 0.6950 199,767 +0.00(+0.00%)
Feb 14, 2020 0.6500 0.6950 0.6500 0.6950 162,700 +0.03(+5.30%)
Feb 13, 2020 0.6500 0.6600 0.6400 0.6600 94,893 +0.01(+2.28%)
Feb 12, 2020 0.6630 0.6760 0.6450 0.6453 156,918 -0.02(-3.57%)
Feb 11, 2020 0.6700 0.6730 0.6630 0.6692 74,324 -0.00(-0.04%)
Feb 10, 2020 0.6600 0.6800 0.6600 0.6695 68,159 +0.00(+0.66%)
Feb 07, 2020 0.6750 0.6799 0.6601 0.6651 78,200 -0.01(-0.89%)
Feb 06, 2020 0.7000 0.7106 0.6551 0.6711 191,298 +0.00(+0.46%)
Feb 05, 2020 0.6580 0.6791 0.6580 0.6680 60,776 +0.01(+1.06%)
Feb 04, 2020 0.6900 0.6900 0.6581 0.6610 145,013 -0.02(-2.77%)
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.