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, 2007 8.680 8.880 8.650 8.850 245,500 +0.23(+2.67%)
Apr 27, 2007 8.580 8.680 8.520 8.620 145,900 +0.11(+1.29%)
Apr 26, 2007 8.650 8.750 8.500 8.510 186,350 -0.34(-3.84%)
Apr 25, 2007 8.850 8.900 8.700 8.850 171,300 +0.00(+0.00%)
Apr 24, 2007 8.920 8.970 8.600 8.850 524,200 -0.05(-0.58%)
Apr 23, 2007 8.400 8.980 8.350 8.901 870,200 +0.60(+7.24%)
Apr 20, 2007 8.000 8.300 7.890 8.300 238,100 +0.44(+5.60%)
Apr 19, 2007 7.970 8.210 7.850 7.860 197,600 -0.29(-3.56%)
Apr 18, 2007 8.400 8.500 8.150 8.150 162,700 -0.06(-0.73%)
Apr 17, 2007 8.520 8.600 8.200 8.210 210,300 -0.29(-3.41%)
Apr 16, 2007 8.300 8.550 8.150 8.500 330,800 +0.30(+3.66%)
Apr 13, 2007 7.550 8.200 7.540 8.200 367,300 +0.70(+9.34%)
Apr 12, 2007 7.350 7.500 7.350 7.499 139,900 +0.12(+1.62%)
Apr 11, 2007 7.550 7.600 7.360 7.380 222,300 -0.17(-2.25%)
Apr 10, 2007 7.490 7.550 7.382 7.550 191,500 +0.18(+2.44%)
Apr 09, 2007 7.420 7.500 7.370 7.370 206,100 -0.13(-1.73%)
Apr 05, 2007 7.490 7.600 7.430 7.500 164,200 +0.05(+0.67%)
Apr 04, 2007 7.300 7.490 7.250 7.450 227,100 +0.12(+1.64%)
Apr 03, 2007 7.510 7.510 7.310 7.330 256,000 -0.22(-2.91%)
Apr 02, 2007 7.500 7.550 7.350 7.550 123,200 +0.06(+0.80%)
Mar 30, 2007 7.500 7.530 7.430 7.490 49,300 +0.01(+0.13%)
Mar 29, 2007 7.600 7.610 7.450 7.480 104,000 -0.14(-1.84%)
Mar 28, 2007 7.790 7.790 7.550 7.620 99,700 -0.10(-1.30%)
Mar 27, 2007 7.810 7.900 7.700 7.720 90,600 -0.12(-1.53%)
Mar 26, 2007 7.970 7.970 7.800 7.840 93,400 -0.13(-1.63%)
Mar 23, 2007 7.900 8.060 7.800 7.970 145,100 +0.03(+0.38%)
Mar 22, 2007 7.750 7.990 7.700 7.940 153,700 +0.24(+3.12%)
Mar 21, 2007 7.550 7.730 7.510 7.700 101,700 +0.19(+2.53%)
Mar 20, 2007 7.480 7.650 7.450 7.510 116,700 +0.06(+0.81%)
Mar 19, 2007 7.500 7.500 7.310 7.450 91,800 +0.00(+0.00%)
Mar 16, 2007 7.450 7.550 7.360 7.450 103,100 +0.03(+0.40%)
Mar 15, 2007 7.360 7.566 7.360 7.420 82,900 +0.08(+1.09%)
Mar 14, 2007 7.250 7.389 7.100 7.340 142,700 +0.11(+1.52%)
Mar 13, 2007 7.520 7.560 7.230 7.230 141,300 -0.29(-3.86%)
Mar 12, 2007 7.490 7.600 7.460 7.520 113,100 -0.08(-1.05%)
Mar 09, 2007 7.700 7.750 7.560 7.600 115,200 -0.08(-1.04%)
Mar 08, 2007 7.850 7.850 7.620 7.680 101,100 +0.01(+0.13%)
Mar 07, 2007 7.550 7.720 7.550 7.670 141,700 +0.09(+1.19%)
Mar 06, 2007 7.400 7.650 7.400 7.580 123,500 +0.32(+4.41%)
Mar 05, 2007 7.400 7.500 7.070 7.260 263,300 -0.28(-3.71%)
Mar 02, 2007 7.770 7.840 7.500 7.540 259,100 -0.23(-2.96%)
Mar 01, 2007 7.850 7.950 7.750 7.770 169,717 -0.11(-1.40%)
Feb 28, 2007 7.790 8.100 7.750 7.880 241,500 +0.09(+1.16%)
Feb 27, 2007 8.620 8.700 7.790 7.790 381,100 -1.00(-11.38%)
Feb 26, 2007 8.800 8.900 8.700 8.790 168,310 -0.02(-0.23%)
Feb 23, 2007 8.880 9.080 8.750 8.810 148,900 -0.01(-0.11%)
Feb 22, 2007 8.850 8.950 8.690 8.820 160,100 -0.03(-0.34%)
Feb 21, 2007 8.380 8.850 8.380 8.850 190,200 +0.37(+4.36%)
Feb 20, 2007 8.580 8.630 8.350 8.480 148,900 -0.24(-2.75%)
Feb 16, 2007 8.820 8.820 8.550 8.720 125,400 -0.16(-1.80%)
Feb 15, 2007 8.900 8.900 8.760 8.880 78,600 -0.02(-0.22%)
Feb 14, 2007 8.800 8.920 8.680 8.900 167,244 +0.20(+2.30%)
Feb 13, 2007 8.590 8.930 8.590 8.700 117,950 +0.14(+1.64%)
Feb 12, 2007 8.800 8.810 8.500 8.560 177,966 -0.27(-3.06%)
Feb 09, 2007 8.920 9.100 8.800 8.830 154,200 -0.07(-0.79%)
Feb 08, 2007 8.680 8.950 8.600 8.900 124,200 +0.19(+2.18%)
Feb 07, 2007 8.800 8.860 8.700 8.710 131,500 +0.08(+0.93%)
Feb 06, 2007 8.600 8.800 8.520 8.630 74,500 +0.05(+0.58%)
Feb 05, 2007 8.680 8.710 8.510 8.580 109,400 -0.05(-0.58%)
Feb 02, 2007 8.750 8.750 8.400 8.630 159,400 -0.14(-1.60%)
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.