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 (%)
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%)
Feb 03, 2020 0.6848 0.6848 0.6701 0.6798 86,564 +0.00(+0.04%)
Jan 31, 2020 0.6599 0.6899 0.6599 0.6795 102,200 +0.01(+2.12%)
Jan 30, 2020 0.7000 0.7000 0.6600 0.6654 131,178 +0.00(+0.00%)
Jan 29, 2020 0.6600 0.6832 0.6560 0.6654 107,024 +0.00(+0.06%)
Jan 28, 2020 0.6776 0.6942 0.6621 0.6650 149,466 -0.02(-3.62%)
Jan 27, 2020 0.6800 0.7200 0.6600 0.6900 313,700 +0.00(+0.00%)
Jan 24, 2020 0.6594 0.6950 0.6594 0.6900 193,300 +0.02(+3.76%)
Jan 23, 2020 0.6500 0.6720 0.6500 0.6650 157,328 -0.00(-0.30%)
Jan 22, 2020 0.6698 0.6698 0.6500 0.6670 64,792 -0.00(-0.33%)
Jan 21, 2020 0.6500 0.6741 0.6500 0.6692 188,712 +0.01(+1.62%)
Jan 17, 2020 0.6700 0.6851 0.6500 0.6585 342,200 -0.01(-1.72%)
Jan 16, 2020 0.6700 0.6800 0.6700 0.6700 161,664 -0.01(-1.18%)
Jan 15, 2020 0.6950 0.6950 0.6706 0.6780 235,720 -0.01(-0.80%)
Jan 14, 2020 0.6800 0.6850 0.6751 0.6835 144,293 +0.00(+0.51%)
Jan 13, 2020 0.7100 0.7100 0.6700 0.6800 187,551 -0.03(-3.56%)
Jan 10, 2020 0.7029 0.7294 0.7025 0.7051 192,600 -0.01(-1.77%)
Jan 09, 2020 0.7700 0.7700 0.7178 0.7178 116,130 +0.00(+0.39%)
Jan 08, 2020 0.7626 0.7870 0.7010 0.7150 338,789 -0.08(-9.49%)
Jan 07, 2020 0.8000 0.8200 0.7800 0.7900 251,077 +0.00(+0.00%)
Jan 06, 2020 0.7600 0.8000 0.7500 0.7900 477,528 +0.06(+8.07%)
Jan 03, 2020 0.7610 0.7699 0.7205 0.7310 254,100 -0.02(-2.53%)
Jan 02, 2020 0.7500 0.7500 0.7300 0.7500 134,849 +0.03(+3.45%)
Dec 31, 2019 0.7209 0.7495 0.7162 0.7250 156,600 +0.01(+1.36%)
Dec 30, 2019 0.7300 0.7600 0.7060 0.7153 256,430 -0.00(-0.65%)
Dec 27, 2019 0.7500 0.7600 0.7200 0.7200 290,700 -0.04(-5.82%)
Dec 26, 2019 0.7230 0.7820 0.7200 0.7645 429,169 +0.05(+7.69%)
Dec 24, 2019 0.6550 0.7100 0.6550 0.7099 262,400 +0.06(+9.22%)
Dec 23, 2019 0.6600 0.6800 0.6500 0.6500 364,670 -0.01(-1.50%)
Dec 20, 2019 0.7000 0.7000 0.6597 0.6599 272,900 -0.00(-0.26%)
Dec 19, 2019 0.6901 0.6999 0.6511 0.6616 268,025 -0.04(-5.45%)
Dec 18, 2019 0.6999 0.7199 0.6901 0.6997 81,312 +0.01(+1.41%)
Dec 17, 2019 0.7300 0.7400 0.6900 0.6900 348,972 -0.04(-5.60%)
Dec 16, 2019 0.7500 0.7625 0.7250 0.7309 224,987 -0.02(-2.74%)
Dec 13, 2019 0.7800 0.7820 0.7500 0.7515 169,200 -0.02(-2.40%)
Dec 12, 2019 0.7900 0.8200 0.7700 0.7700 249,121 -0.03(-3.75%)
Dec 11, 2019 0.7800 0.8000 0.7700 0.8000 257,298 +0.02(+2.56%)
Dec 10, 2019 0.7600 0.8000 0.7600 0.7800 339,873 +0.02(+2.63%)
Dec 09, 2019 0.6700 0.7700 0.6700 0.7600 593,490 +0.09(+13.45%)
Dec 06, 2019 0.7000 0.7050 0.6628 0.6699 166,100 -0.05(-6.96%)
Dec 05, 2019 0.6900 0.7400 0.6800 0.7200 266,291 +0.03(+4.67%)
Dec 04, 2019 0.6900 0.6900 0.6770 0.6879 96,757 -0.01(-1.73%)
Dec 03, 2019 0.7000 0.7000 0.6500 0.7000 577,345 +0.02(+2.79%)
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.