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, 2014 0.6000 0.6250 0.5750 0.5750 639,192 -0.03(-4.17%)
Jan 30, 2014 0.6500 0.6500 0.5800 0.6000 461,856 -0.03(-4.00%)
Jan 29, 2014 0.5900 0.6250 0.5900 0.6250 481,680 +0.04(+7.74%)
Jan 28, 2014 0.6000 0.6131 0.5800 0.5801 616,372 -0.03(-4.90%)
Jan 27, 2014 0.6300 0.6599 0.6000 0.6100 678,880 -0.02(-3.17%)
Jan 24, 2014 0.6744 0.6800 0.6200 0.6300 815,545 -0.03(-4.23%)
Jan 23, 2014 0.6400 0.6700 0.6400 0.6578 847,445 +0.04(+7.03%)
Jan 22, 2014 0.6800 0.6800 0.6012 0.6146 1,219,119 -0.05(-7.37%)
Jan 21, 2014 0.5789 0.6968 0.5789 0.6635 2,712,740 +0.10(+16.94%)
Jan 17, 2014 0.5000 0.5674 0.5674 0.5674 3,419,500 +0.07(+13.48%)
Jan 16, 2014 0.5000 0.5000 0.4900 0.5000 192,005 +0.01(+2.06%)
Jan 15, 2014 0.4921 0.4921 0.4700 0.4899 276,750 -0.00(-0.45%)
Jan 14, 2014 0.5100 0.5100 0.4801 0.4921 734,751 +0.01(+2.52%)
Jan 13, 2014 0.4900 0.5050 0.4800 0.4800 374,620 -0.01(-2.50%)
Jan 10, 2014 0.4700 0.4923 0.4700 0.4923 294,104 +0.02(+4.74%)
Jan 09, 2014 0.4820 0.4899 0.4612 0.4700 416,744 -0.01(-2.49%)
Jan 08, 2014 0.4950 0.5000 0.4800 0.4820 404,424 -0.01(-2.63%)
Jan 07, 2014 0.5100 0.5145 0.4805 0.4950 915,422 +0.00(+0.00%)
Jan 06, 2014 0.5000 0.5000 0.4645 0.4950 824,748 +0.02(+4.21%)
Jan 03, 2014 0.4500 0.4800 0.4500 0.4750 776,183 +0.03(+6.74%)
Jan 02, 2014 0.4000 0.4746 0.4000 0.4450 1,042,253 +0.06(+17.07%)
Dec 31, 2013 0.4100 0.3801 0.3801 0.3801 1,147,500 -0.04(-9.50%)
Dec 30, 2013 0.3650 0.4399 0.3650 0.4200 1,594,419 +0.06(+15.70%)
Dec 27, 2013 0.3610 0.3748 0.3600 0.3630 869,783 +0.01(+2.25%)
Dec 26, 2013 0.3500 0.3789 0.3500 0.3550 666,636 -0.01(-2.37%)
Dec 24, 2013 0.3601 0.3850 0.3500 0.3636 757,601 +0.00(+0.97%)
Dec 23, 2013 0.3750 0.3848 0.3601 0.3601 370,744 -0.01(-3.97%)
Dec 20, 2013 0.3710 0.3850 0.3710 0.3750 288,248 +0.00(+1.08%)
Dec 19, 2013 0.3800 0.3800 0.3700 0.3710 413,277 -0.01(-3.64%)
Dec 18, 2013 0.3700 0.3900 0.3700 0.3850 303,932 +0.02(+4.05%)
Dec 17, 2013 0.3650 0.3750 0.3600 0.3700 290,513 +0.00(+0.00%)
Dec 16, 2013 0.3800 0.3900 0.3615 0.3700 179,501 -0.00(-1.02%)
Dec 13, 2013 0.3600 0.3786 0.3550 0.3738 370,505 +0.02(+6.80%)
Dec 12, 2013 0.3550 0.3600 0.3500 0.3500 325,377 -0.00(-0.57%)
Dec 11, 2013 0.3698 0.3698 0.3500 0.3520 323,106 -0.01(-3.14%)
Dec 10, 2013 0.3600 0.3800 0.3502 0.3634 830,336 +0.01(+3.83%)
Dec 09, 2013 0.3400 0.3660 0.3400 0.3500 251,092 +0.00(+0.14%)
Dec 06, 2013 0.3600 0.3600 0.3400 0.3495 358,596 +0.01(+1.87%)
Dec 05, 2013 0.3351 0.3497 0.3326 0.3431 203,450 -0.00(-0.84%)
Dec 04, 2013 0.3300 0.3550 0.3300 0.3460 244,261 +0.01(+1.76%)
Dec 03, 2013 0.3640 0.3789 0.3400 0.3400 598,194 -0.02(-6.59%)
Dec 02, 2013 0.3800 0.4000 0.3600 0.3640 616,634 -0.01(-1.75%)
Nov 29, 2013 0.3900 0.3900 0.3640 0.3705 136,328 +0.01(+2.66%)
Nov 27, 2013 0.3600 0.3980 0.3405 0.3609 851,420 -0.00(-1.10%)
Nov 26, 2013 0.3600 0.3999 0.3600 0.3649 453,338 -0.01(-2.72%)
Nov 25, 2013 0.4000 0.4001 0.3700 0.3751 954,544 -0.03(-7.41%)
Nov 22, 2013 0.4400 0.4400 0.4050 0.4051 346,817 -0.02(-5.79%)
Nov 21, 2013 0.4300 0.4400 0.4211 0.4300 325,259 -0.01(-1.15%)
Nov 20, 2013 0.4550 0.4550 0.4350 0.4350 316,350 -0.01(-1.38%)
Nov 19, 2013 0.4500 0.4565 0.4410 0.4411 290,447 -0.00(-0.05%)
Nov 18, 2013 0.4500 0.4594 0.4413 0.4413 219,169 -0.01(-1.93%)
Nov 15, 2013 0.4600 0.4600 0.4450 0.4500 247,926 +0.01(+2.27%)
Nov 14, 2013 0.4600 0.4650 0.4350 0.4400 299,200 -0.00(-0.02%)
Nov 12, 2013 0.4500 0.4600 0.4401 0.4401 226,795 -0.01(-2.20%)
Nov 11, 2013 0.4600 0.4600 0.4477 0.4500 80,382 +0.01(+1.12%)
Nov 08, 2013 0.4690 0.4690 0.4450 0.4450 245,747 -0.01(-2.84%)
Nov 07, 2013 0.4780 0.4880 0.4370 0.4580 582,020 +0.01(+1.55%)
Nov 06, 2013 0.4800 0.5000 0.4510 0.4510 628,962 +0.00(+0.00%)
Nov 05, 2013 0.4300 0.4693 0.4300 0.4510 223,748 +0.02(+4.79%)
Nov 04, 2013 0.4379 0.4491 0.4254 0.4304 200,035 +0.00(+0.09%)
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.