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 (%)
Jan 31, 2005 3.770 3.770 3.620 3.740 58,200 -0.03(-0.80%)
Jan 28, 2005 3.700 3.790 3.620 3.770 89,700 +0.19(+5.31%)
Jan 27, 2005 3.510 3.600 3.460 3.580 74,400 +0.07(+1.99%)
Jan 26, 2005 3.550 3.560 3.500 3.510 36,100 -0.02(-0.57%)
Jan 25, 2005 3.600 3.600 3.500 3.530 44,100 -0.04(-1.12%)
Jan 24, 2005 3.600 3.680 3.550 3.570 37,600 -0.01(-0.28%)
Jan 21, 2005 3.500 3.620 3.500 3.580 78,000 +0.09(+2.58%)
Jan 20, 2005 3.500 3.550 3.400 3.490 54,900 -0.01(-0.29%)
Jan 19, 2005 3.510 3.550 3.450 3.500 53,500 -0.02(-0.57%)
Jan 18, 2005 3.490 3.550 3.480 3.520 33,200 +0.02(+0.57%)
Jan 14, 2005 3.450 3.500 3.360 3.500 32,800 +0.02(+0.57%)
Jan 13, 2005 3.520 3.520 3.421 3.480 48,800 -0.06(-1.69%)
Jan 12, 2005 3.650 3.690 3.520 3.540 59,800 +0.01(+0.28%)
Jan 11, 2005 3.450 3.640 3.430 3.530 60,100 +0.13(+3.82%)
Jan 10, 2005 3.400 3.500 3.380 3.400 65,800 +0.05(+1.49%)
Jan 07, 2005 3.450 3.450 3.300 3.350 99,400 -0.06(-1.76%)
Jan 06, 2005 3.440 3.450 3.350 3.410 47,200 -0.03(-0.87%)
Jan 05, 2005 3.540 3.550 3.410 3.440 60,200 -0.14(-3.91%)
Jan 04, 2005 3.550 3.600 3.550 3.580 79,500 +0.00(+0.00%)
Jan 03, 2005 3.560 3.720 3.560 3.580 142,200 -0.22(-5.79%)
Dec 31, 2004 3.860 3.870 3.770 3.800 102,800 -0.06(-1.55%)
Dec 30, 2004 3.850 3.930 3.850 3.860 45,100 -0.02(-0.52%)
Dec 29, 2004 3.920 3.920 3.750 3.880 105,700 -0.06(-1.52%)
Dec 28, 2004 3.950 3.980 3.840 3.940 38,600 +0.00(+0.00%)
Dec 27, 2004 3.880 4.000 3.860 3.940 86,100 +0.09(+2.34%)
Dec 23, 2004 3.830 3.870 3.780 3.850 22,200 +0.06(+1.58%)
Dec 22, 2004 3.840 3.870 3.780 3.790 52,900 -0.03(-0.79%)
Dec 21, 2004 3.810 3.850 3.756 3.820 43,500 +0.04(+1.06%)
Dec 20, 2004 3.910 3.920 3.780 3.780 88,900 -0.12(-3.08%)
Dec 17, 2004 3.940 3.940 3.860 3.900 68,500 +0.01(+0.26%)
Dec 16, 2004 3.950 3.970 3.880 3.890 68,800 -0.09(-2.26%)
Dec 15, 2004 3.900 4.010 3.900 3.980 94,000 +0.10(+2.58%)
Dec 14, 2004 3.950 3.950 3.880 3.880 84,900 -0.08(-2.02%)
Dec 13, 2004 3.940 3.980 3.890 3.960 79,300 +0.05(+1.28%)
Dec 10, 2004 3.910 3.940 3.880 3.910 46,300 -0.03(-0.76%)
Dec 09, 2004 3.930 3.980 3.900 3.940 110,800 -0.01(-0.25%)
Dec 08, 2004 3.960 3.980 3.880 3.950 137,000 -0.11(-2.71%)
Dec 07, 2004 4.100 4.150 4.050 4.060 47,400 -0.10(-2.40%)
Dec 06, 2004 4.260 4.260 4.070 4.160 74,500 -0.10(-2.35%)
Dec 03, 2004 4.160 4.300 4.040 4.260 168,100 +0.06(+1.43%)
Dec 02, 2004 4.500 4.500 4.160 4.200 199,600 -0.28(-6.25%)
Dec 01, 2004 4.590 4.630 4.480 4.480 74,600 -0.09(-1.97%)
Nov 30, 2004 4.720 4.740 4.510 4.570 85,500 -0.13(-2.77%)
Nov 29, 2004 4.650 4.750 4.600 4.700 112,400 +0.10(+2.17%)
Nov 26, 2004 4.560 4.630 4.550 4.600 86,000 +0.03(+0.66%)
Nov 24, 2004 4.500 4.600 4.480 4.570 58,500 +0.09(+2.01%)
Nov 23, 2004 4.700 4.700 4.410 4.480 144,000 -0.22(-4.68%)
Nov 22, 2004 4.750 4.790 4.660 4.700 152,400 -0.01(-0.21%)
Nov 19, 2004 4.370 4.850 4.370 4.710 412,600 +0.35(+8.03%)
Nov 18, 2004 4.300 4.400 4.240 4.360 98,300 +0.01(+0.23%)
Nov 17, 2004 4.340 4.440 4.320 4.350 134,900 +0.06(+1.40%)
Nov 16, 2004 4.200 4.300 4.200 4.290 108,200 +0.11(+2.63%)
Nov 15, 2004 4.290 4.340 4.180 4.180 232,800 -0.07(-1.65%)
Nov 12, 2004 4.150 4.290 4.120 4.250 373,900 +0.10(+2.41%)
Nov 11, 2004 4.150 4.200 4.080 4.150 67,300 +0.00(+0.00%)
Nov 10, 2004 4.200 4.200 4.080 4.150 67,200 -0.03(-0.72%)
Nov 09, 2004 4.190 4.200 4.100 4.180 156,400 -0.01(-0.24%)
Nov 08, 2004 4.160 4.220 4.120 4.190 97,200 +0.01(+0.24%)
Nov 05, 2004 4.060 4.280 4.050 4.180 64,700 +0.14(+3.47%)
Nov 04, 2004 4.000 4.200 4.000 4.040 127,800 +0.14(+3.59%)
Nov 03, 2004 3.950 4.000 3.900 3.900 69,600 +0.09(+2.36%)
Nov 02, 2004 3.950 4.160 3.750 3.810 166,000 -0.16(-4.03%)
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.