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 (%)
Dec 31, 2015 0.2800 0.2754 0.2754 0.2754 180,200 -0.02(-7.09%)
Dec 30, 2015 0.2900 0.2999 0.2824 0.2964 166,432 -0.00(-1.00%)
Dec 29, 2015 0.3097 0.3097 0.2867 0.2994 85,812 -0.01(-3.42%)
Dec 28, 2015 0.3140 0.3200 0.2800 0.3100 164,300 +0.00(+1.57%)
Dec 24, 2015 0.3100 0.3052 0.3052 0.3052 70,000 -0.00(-1.55%)
Dec 23, 2015 0.3139 0.3139 0.2917 0.3100 72,414 -0.00(-0.06%)
Dec 22, 2015 0.2920 0.3102 0.2734 0.3102 74,953 +0.01(+3.40%)
Dec 21, 2015 0.3010 0.3249 0.2910 0.3000 86,388 +0.01(+3.45%)
Dec 18, 2015 0.2900 0.3090 0.2775 0.2900 108,947 +0.01(+4.50%)
Dec 17, 2015 0.2900 0.2900 0.2758 0.2775 115,251 -0.02(-5.42%)
Dec 16, 2015 0.2780 0.3200 0.2780 0.2934 70,065 +0.02(+5.73%)
Dec 15, 2015 0.2952 0.2952 0.2775 0.2775 26,888 -0.00(-0.11%)
Dec 14, 2015 0.2816 0.3016 0.2775 0.2778 41,249 -0.02(-7.40%)
Dec 11, 2015 0.3000 0.3250 0.3000 0.3000 80,159 +0.00(+0.00%)
Dec 10, 2015 0.3000 0.3100 0.3000 0.3000 80,942 +0.02(+5.78%)
Dec 09, 2015 0.2661 0.3198 0.2661 0.2836 117,510 -0.00(-0.25%)
Dec 08, 2015 0.2662 0.2950 0.2661 0.2843 68,910 -0.01(-4.31%)
Dec 07, 2015 0.2998 0.3100 0.2800 0.2971 129,745 +0.01(+4.25%)
Dec 04, 2015 0.2800 0.2964 0.2660 0.2850 86,399 +0.01(+4.13%)
Dec 03, 2015 0.2800 0.2800 0.2651 0.2737 28,008 +0.00(+1.67%)
Dec 02, 2015 0.2660 0.2769 0.2650 0.2692 28,206 +0.00(+1.58%)
Dec 01, 2015 0.2660 0.2796 0.2650 0.2650 50,780 -0.00(-0.38%)
Nov 30, 2015 0.2800 0.2800 0.2651 0.2660 62,860 -0.01(-3.27%)
Nov 27, 2015 0.2654 0.2795 0.2651 0.2750 8,712 +0.01(+3.70%)
Nov 25, 2015 0.2700 0.2652 0.2652 0.2652 13,600 -0.01(-4.91%)
Nov 24, 2015 0.2875 0.2875 0.2650 0.2789 89,746 +0.01(+4.69%)
Nov 23, 2015 0.2700 0.2800 0.2663 0.2664 11,013 -0.02(-8.14%)
Nov 20, 2015 0.2831 0.2900 0.2755 0.2900 3,038 +0.01(+5.11%)
Nov 19, 2015 0.2699 0.2900 0.2620 0.2759 77,084 +0.01(+2.19%)
Nov 18, 2015 0.2601 0.2700 0.2582 0.2700 35,824 +0.01(+1.89%)
Nov 17, 2015 0.2612 0.2812 0.2607 0.2650 32,263 -0.01(-1.85%)
Nov 16, 2015 0.2989 0.2989 0.2592 0.2700 124,308 -0.01(-3.57%)
Nov 13, 2015 0.2800 0.2888 0.2800 0.2800 41,587 +0.00(+0.00%)
Nov 12, 2015 0.2812 0.2900 0.2800 0.2800 114,689 -0.01(-4.96%)
Nov 11, 2015 0.2900 0.2950 0.2841 0.2946 23,204 +0.01(+2.04%)
Nov 10, 2015 0.2972 0.2989 0.2838 0.2887 13,690 -0.01(-2.14%)
Nov 09, 2015 0.2802 0.2950 0.2802 0.2950 43,205 +0.01(+4.61%)
Nov 06, 2015 0.2969 0.2969 0.2800 0.2820 47,858 -0.01(-2.76%)
Nov 05, 2015 0.2985 0.2985 0.2850 0.2900 22,983 +0.00(+0.00%)
Nov 04, 2015 0.2900 0.2937 0.2856 0.2900 23,896 -0.01(-3.30%)
Nov 03, 2015 0.2800 0.3019 0.2800 0.2999 80,698 +0.01(+2.53%)
Nov 02, 2015 0.2900 0.3000 0.2900 0.2925 9,846 +0.00(+0.86%)
Oct 30, 2015 0.2857 0.2951 0.2854 0.2900 29,859 +0.00(+0.17%)
Oct 29, 2015 0.3034 0.3034 0.2889 0.2895 68,938 -0.02(-5.52%)
Oct 28, 2015 0.3090 0.3200 0.3064 0.3064 8,521 +0.01(+3.86%)
Oct 27, 2015 0.3050 0.3249 0.2950 0.2950 101,648 -0.01(-2.64%)
Oct 26, 2015 0.3265 0.3265 0.3030 0.3030 29,072 +0.00(+0.13%)
Oct 23, 2015 0.3250 0.3367 0.3016 0.3026 199,979 -0.04(-11.00%)
Oct 22, 2015 0.3160 0.3500 0.3091 0.3400 48,424 +0.02(+6.22%)
Oct 21, 2015 0.3300 0.3481 0.3200 0.3201 29,007 -0.00(-1.51%)
Oct 20, 2015 0.3100 0.3550 0.3100 0.3250 164,748 +0.02(+8.30%)
Oct 19, 2015 0.3200 0.3280 0.2900 0.3001 144,931 -0.03(-8.51%)
Oct 16, 2015 0.3325 0.3627 0.3280 0.3280 121,081 -0.01(-3.50%)
Oct 15, 2015 0.3497 0.3497 0.3352 0.3399 64,621 +0.00(+0.68%)
Oct 14, 2015 0.3500 0.3700 0.3323 0.3376 177,685 -0.01(-3.54%)
Oct 13, 2015 0.3290 0.3678 0.3290 0.3500 140,879 +0.02(+6.29%)
Oct 12, 2015 0.3300 0.3300 0.3270 0.3293 55,803 +0.00(+1.32%)
Oct 09, 2015 0.2900 0.3290 0.2900 0.3250 101,870 +0.03(+11.26%)
Oct 08, 2015 0.3114 0.3114 0.2914 0.2921 27,351 -0.01(-4.23%)
Oct 07, 2015 0.3113 0.3113 0.3000 0.3050 18,943 -0.01(-3.17%)
Oct 06, 2015 0.3298 0.3400 0.2821 0.3150 87,833 +0.00(+0.10%)
Oct 05, 2015 0.3098 0.3473 0.2866 0.3147 200,638 +0.01(+4.59%)
Oct 02, 2015 0.3010 0.3211 0.3000 0.3009 98,923 +0.00(+0.30%)
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.