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 30, 2005 4.950 5.130 4.916 5.080 85,800 +0.08(+1.60%)
Dec 29, 2005 5.090 5.150 4.720 5.000 205,500 -0.07(-1.38%)
Dec 28, 2005 4.980 5.070 4.920 5.070 235,100 +0.14(+2.84%)
Dec 27, 2005 4.800 5.020 4.800 4.930 231,500 +0.13(+2.71%)
Dec 23, 2005 4.900 4.900 4.760 4.800 104,300 -0.10(-2.04%)
Dec 22, 2005 4.790 4.940 4.760 4.900 66,500 +0.12(+2.51%)
Dec 21, 2005 4.600 4.820 4.520 4.780 48,300 +0.17(+3.69%)
Dec 20, 2005 4.690 4.800 4.580 4.610 103,600 -0.08(-1.71%)
Dec 19, 2005 4.750 4.850 4.690 4.690 62,800 -0.03(-0.64%)
Dec 16, 2005 4.840 4.850 4.670 4.720 111,700 -0.04(-0.84%)
Dec 15, 2005 4.700 4.800 4.670 4.760 108,000 +0.14(+3.03%)
Dec 14, 2005 4.490 4.670 4.450 4.620 161,300 +0.08(+1.76%)
Dec 13, 2005 4.730 4.730 4.470 4.540 322,300 -0.28(-5.81%)
Dec 12, 2005 4.940 5.100 4.750 4.820 353,100 -0.05(-1.03%)
Dec 09, 2005 5.050 5.230 4.810 4.870 326,900 -0.18(-3.56%)
Dec 08, 2005 4.960 5.140 4.960 5.050 161,200 +0.06(+1.20%)
Dec 07, 2005 5.050 5.150 4.960 4.990 175,600 -0.03(-0.60%)
Dec 06, 2005 4.920 5.100 4.850 5.020 236,800 +0.07(+1.41%)
Dec 05, 2005 5.060 5.060 4.830 4.950 398,900 -0.11(-2.17%)
Dec 02, 2005 5.200 5.240 5.010 5.060 211,100 -0.14(-2.69%)
Dec 01, 2005 4.990 5.200 4.990 5.200 128,700 +0.27(+5.48%)
Nov 30, 2005 5.100 5.160 4.900 4.930 145,800 -0.24(-4.64%)
Nov 29, 2005 5.250 5.350 5.110 5.170 285,600 -0.06(-1.15%)
Nov 28, 2005 4.900 5.350 4.760 5.230 439,400 +0.37(+7.61%)
Nov 25, 2005 4.680 4.860 4.680 4.860 96,600 +0.15(+3.18%)
Nov 23, 2005 4.740 4.740 4.630 4.710 28,800 -0.06(-1.26%)
Nov 22, 2005 4.690 4.790 4.590 4.770 199,600 +0.08(+1.71%)
Nov 21, 2005 4.630 4.700 4.630 4.690 70,200 +0.08(+1.74%)
Nov 18, 2005 4.730 4.730 4.590 4.610 77,500 -0.08(-1.71%)
Nov 17, 2005 4.650 4.690 4.600 4.690 157,300 +0.10(+2.18%)
Nov 16, 2005 4.410 4.590 4.410 4.590 132,700 +0.19(+4.32%)
Nov 15, 2005 4.490 4.490 4.340 4.400 58,300 -0.04(-0.90%)
Nov 14, 2005 4.590 4.590 4.410 4.440 107,200 -0.15(-3.27%)
Nov 11, 2005 4.430 4.680 4.360 4.590 118,000 +0.19(+4.32%)
Nov 10, 2005 4.450 4.490 4.370 4.400 73,800 -0.04(-0.90%)
Nov 09, 2005 4.300 4.450 4.290 4.440 107,500 +0.14(+3.26%)
Nov 08, 2005 4.300 4.300 4.190 4.300 40,300 +0.00(+0.00%)
Nov 07, 2005 4.300 4.320 4.260 4.300 20,600 +0.01(+0.23%)
Nov 04, 2005 4.380 4.450 4.250 4.290 68,700 -0.07(-1.61%)
Nov 03, 2005 4.360 4.400 4.310 4.360 40,200 -0.03(-0.68%)
Nov 02, 2005 4.260 4.450 4.220 4.390 101,800 +0.13(+3.05%)
Nov 01, 2005 4.200 4.270 4.140 4.260 68,400 +0.05(+1.19%)
Oct 31, 2005 4.250 4.270 4.190 4.210 88,900 -0.07(-1.64%)
Oct 28, 2005 4.260 4.280 4.220 4.280 24,800 +0.00(+0.00%)
Oct 27, 2005 4.190 4.330 4.130 4.280 103,300 +0.10(+2.39%)
Oct 26, 2005 4.190 4.200 4.120 4.180 97,900 +0.03(+0.72%)
Oct 25, 2005 4.050 4.150 4.040 4.150 156,100 +0.11(+2.72%)
Oct 24, 2005 4.040 4.070 3.980 4.040 65,500 -0.04(-0.98%)
Oct 21, 2005 3.940 4.080 3.910 4.080 119,500 +0.12(+3.03%)
Oct 20, 2005 4.130 4.140 3.900 3.960 136,500 -0.18(-4.35%)
Oct 19, 2005 4.280 4.280 4.020 4.140 119,300 -0.13(-3.04%)
Oct 18, 2005 4.340 4.350 4.270 4.270 41,200 -0.11(-2.51%)
Oct 17, 2005 4.270 4.400 4.270 4.380 111,900 +0.14(+3.30%)
Oct 14, 2005 4.130 4.250 4.020 4.240 95,800 +0.08(+1.92%)
Oct 13, 2005 4.240 4.240 4.050 4.160 139,400 -0.10(-2.35%)
Oct 12, 2005 4.380 4.390 4.250 4.260 145,600 -0.09(-2.07%)
Oct 11, 2005 4.400 4.400 4.320 4.350 85,600 -0.03(-0.68%)
Oct 10, 2005 4.470 4.470 4.250 4.380 167,300 +0.08(+1.86%)
Oct 07, 2005 4.120 4.300 4.120 4.300 97,300 +0.18(+4.37%)
Oct 06, 2005 4.140 4.220 4.120 4.120 82,200 -0.01(-0.24%)
Oct 05, 2005 4.110 4.200 4.060 4.130 58,000 -0.01(-0.24%)
Oct 04, 2005 4.100 4.250 4.100 4.140 101,100 -0.13(-3.04%)
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.