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, 2010 2.540 2.540 2.390 2.490 371,950 +0.01(+0.40%)
Apr 29, 2010 2.430 2.530 2.370 2.480 739,446 +0.06(+2.48%)
Apr 28, 2010 2.300 2.460 2.220 2.420 968,639 +0.13(+5.68%)
Apr 27, 2010 2.200 2.290 2.170 2.290 460,539 +0.07(+3.15%)
Apr 26, 2010 2.230 2.240 2.160 2.220 143,560 +0.03(+1.37%)
Apr 23, 2010 2.180 2.230 2.150 2.190 262,430 +0.01(+0.46%)
Apr 22, 2010 2.120 2.180 2.010 2.180 242,117 +0.05(+2.35%)
Apr 21, 2010 2.110 2.190 2.100 2.130 131,856 -0.03(-1.39%)
Apr 20, 2010 2.150 2.190 2.090 2.160 206,000 +0.01(+0.47%)
Apr 19, 2010 2.170 2.210 2.080 2.150 175,798 -0.07(-3.15%)
Apr 16, 2010 2.110 2.220 2.010 2.220 456,261 +0.07(+3.26%)
Apr 15, 2010 2.190 2.240 2.120 2.150 156,308 -0.05(-2.27%)
Apr 14, 2010 2.210 2.290 2.160 2.200 286,710 -0.01(-0.45%)
Apr 13, 2010 2.170 2.240 2.100 2.210 239,625 +0.01(+0.45%)
Apr 12, 2010 2.260 2.360 2.180 2.200 325,594 -0.10(-4.35%)
Apr 09, 2010 2.270 2.350 2.260 2.300 344,444 +0.05(+2.22%)
Apr 08, 2010 2.270 2.300 2.180 2.250 232,824 -0.02(-0.88%)
Apr 07, 2010 2.300 2.338 2.240 2.270 414,326 +0.01(+0.44%)
Apr 06, 2010 2.220 2.270 2.180 2.260 374,371 +0.08(+3.67%)
Apr 05, 2010 2.120 2.250 2.120 2.180 597,029 +0.09(+4.31%)
Apr 01, 2010 2.060 2.090 2.090 2.090 262,600 +0.08(+3.98%)
Mar 31, 2010 2.010 2.060 2.000 2.010 151,473 +0.03(+1.52%)
Mar 30, 2010 2.060 2.060 1.980 1.980 218,326 -0.02(-1.00%)
Mar 29, 2010 2.070 2.070 1.990 2.000 215,927 -0.01(-0.50%)
Mar 26, 2010 2.000 2.020 1.960 2.010 299,168 +0.05(+2.55%)
Mar 25, 2010 2.020 2.130 1.960 1.960 356,648 -0.05(-2.49%)
Mar 24, 2010 2.100 2.110 2.000 2.010 510,407 -0.12(-5.63%)
Mar 23, 2010 2.130 2.200 2.130 2.130 218,085 -0.04(-1.84%)
Mar 22, 2010 2.260 2.280 2.100 2.170 502,312 -0.11(-4.82%)
Mar 19, 2010 2.180 2.280 2.120 2.280 1,031,556 +0.10(+4.59%)
Mar 18, 2010 2.040 2.180 2.010 2.180 1,288,668 +0.19(+9.55%)
Mar 17, 2010 2.020 2.020 1.940 1.990 530,051 +0.02(+1.02%)
Mar 16, 2010 2.050 2.050 1.920 1.970 462,417 -0.04(-1.99%)
Mar 15, 2010 1.990 2.010 1.990 2.010 160,404 +0.01(+0.50%)
Mar 12, 2010 2.050 2.070 2.000 2.000 109,557 -0.02(-0.99%)
Mar 11, 2010 1.970 2.030 1.970 2.020 346,573 +0.02(+1.00%)
Mar 10, 2010 1.990 2.020 1.980 2.000 318,227 +0.04(+2.04%)
Mar 09, 2010 2.090 2.090 1.930 1.960 591,942 -0.14(-6.67%)
Mar 08, 2010 2.150 2.150 2.090 2.100 262,473 -0.01(-0.47%)
Mar 05, 2010 2.100 2.150 2.080 2.110 186,428 +0.04(+1.93%)
Mar 04, 2010 2.070 2.120 2.060 2.070 211,484 -0.05(-2.36%)
Mar 03, 2010 2.200 2.200 2.100 2.120 501,612 +0.03(+1.44%)
Mar 02, 2010 2.040 2.100 1.990 2.090 563,790 +0.09(+4.50%)
Mar 01, 2010 2.000 2.010 1.980 2.000 164,425 +0.03(+1.52%)
Feb 26, 2010 2.050 2.050 1.970 1.970 246,071 -0.04(-1.99%)
Feb 25, 2010 2.040 2.050 1.970 2.010 488,051 +0.00(+0.00%)
Feb 24, 2010 2.080 2.080 1.960 2.010 210,637 -0.06(-2.90%)
Feb 23, 2010 2.090 2.090 1.980 2.070 402,769 +0.02(+0.98%)
Feb 22, 2010 2.140 2.140 2.000 2.050 682,223 -0.08(-3.76%)
Feb 19, 2010 2.180 2.180 2.040 2.130 708,132 -0.09(-4.05%)
Feb 18, 2010 2.290 2.290 2.200 2.220 178,589 -0.05(-2.20%)
Feb 17, 2010 2.350 2.400 2.190 2.270 279,112 -0.09(-3.81%)
Feb 16, 2010 2.490 2.500 2.300 2.360 305,388 -0.03(-1.26%)
Feb 12, 2010 2.270 2.390 2.390 2.390 360,800 +0.09(+3.91%)
Feb 11, 2010 2.090 2.300 2.090 2.300 347,841 +0.20(+9.52%)
Feb 10, 2010 2.110 2.160 2.030 2.100 260,961 -0.05(-2.33%)
Feb 09, 2010 2.070 2.160 2.070 2.150 350,999 +0.10(+4.88%)
Feb 08, 2010 2.100 2.160 2.050 2.050 230,766 -0.05(-2.38%)
Feb 05, 2010 2.070 2.110 1.960 2.100 813,679 +0.04(+1.94%)
Feb 04, 2010 2.210 2.220 2.050 2.060 746,715 -0.15(-6.79%)
Feb 03, 2010 2.310 2.310 2.200 2.210 247,663 -0.06(-2.64%)
Feb 02, 2010 2.300 2.380 2.270 2.270 278,210 +0.02(+0.89%)
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.