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 +0.0024 (+0.44%)
Streaming Delayed 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 (%)
Jul 29, 2016 1.730 1.740 1.525 1.610 1,672,464 -0.03(-1.83%)
Jul 28, 2016 1.700 1.750 1.610 1.640 2,551,779 +0.05(+3.14%)
Jul 27, 2016 1.400 1.590 1.400 1.590 1,981,292 +0.23(+16.91%)
Jul 26, 2016 1.250 1.420 1.240 1.360 1,728,397 +0.11(+8.80%)
Jul 25, 2016 1.300 1.314 1.210 1.250 1,626,883 -0.06(-4.58%)
Jul 22, 2016 1.360 1.400 1.290 1.310 1,324,624 -0.06(-4.38%)
Jul 21, 2016 1.380 1.440 1.370 1.370 1,163,308 -0.07(-4.86%)
Jul 20, 2016 1.450 1.500 1.380 1.440 1,315,416 -0.09(-5.88%)
Jul 19, 2016 1.620 1.620 1.530 1.530 648,000 -0.06(-3.77%)
Jul 18, 2016 1.640 1.660 1.590 1.590 727,452 -0.01(-0.63%)
Jul 15, 2016 1.600 1.650 1.580 1.600 854,149 -0.03(-1.84%)
Jul 14, 2016 1.600 1.720 1.540 1.630 1,481,281 -0.09(-5.36%)
Jul 13, 2016 1.560 1.730 1.540 1.722 2,431,431 +0.19(+12.58%)
Jul 12, 2016 1.610 1.630 1.500 1.530 1,702,442 -0.13(-7.83%)
Jul 11, 2016 1.660 1.730 1.560 1.660 1,961,885 +0.00(+0.00%)
Jul 08, 2016 1.630 1.705 1.540 1.660 1,805,074 +0.02(+1.22%)
Jul 07, 2016 1.710 1.740 1.530 1.640 2,024,488 -0.13(-7.34%)
Jul 06, 2016 2.000 2.020 1.630 1.770 3,199,883 -0.10(-5.35%)
Jul 05, 2016 1.920 2.000 1.820 1.870 2,225,719 +0.02(+1.08%)
Jul 01, 2016 2.010 1.850 1.850 1.850 3,022,600 -0.07(-3.65%)
Jun 30, 2016 2.060 2.060 1.860 1.920 2,367,077 -0.07(-3.52%)
Jun 29, 2016 1.920 2.030 1.920 1.990 2,393,778 +0.09(+4.74%)
Jun 28, 2016 1.910 2.000 1.750 1.900 4,330,627 -0.12(-5.94%)
Jun 27, 2016 1.700 2.090 1.650 2.020 9,782,748 +0.45(+28.66%)
Jun 24, 2016 1.520 1.640 1.350 1.570 5,894,655 +0.24(+18.05%)
Jun 23, 2016 1.290 1.400 1.260 1.330 1,065,024 +0.04(+3.10%)
Jun 22, 2016 1.250 1.310 1.170 1.290 987,022 +0.05(+4.03%)
Jun 21, 2016 1.210 1.300 1.100 1.240 1,532,406 -0.09(-6.77%)
Jun 20, 2016 1.400 1.400 0.8300 1.330 3,813,143 -0.12(-8.28%)
Jun 17, 2016 1.260 1.470 1.250 1.450 4,138,991 +0.25(+20.83%)
Jun 16, 2016 1.200 1.470 1.140 1.200 4,743,190 +0.12(+11.11%)
Jun 15, 2016 1.090 1.160 1.050 1.080 2,061,535 -0.02(-1.82%)
Jun 14, 2016 0.9760 1.100 0.9760 1.100 2,516,536 +0.13(+13.98%)
Jun 13, 2016 0.9500 1.000 0.9300 0.9651 1,675,936 +0.08(+9.25%)
Jun 10, 2016 0.8600 0.9400 0.8600 0.8834 1,467,425 +0.02(+2.78%)
Jun 09, 2016 0.8200 0.8699 0.8100 0.8595 778,978 +0.06(+7.29%)
Jun 08, 2016 0.8240 0.8590 0.8011 0.8011 591,178 +0.00(+0.14%)
Jun 07, 2016 0.7700 0.8100 0.7529 0.8000 326,381 -0.01(-1.22%)
Jun 06, 2016 0.8000 0.8200 0.7669 0.8099 365,618 +0.02(+3.17%)
Jun 03, 2016 0.7400 0.7900 0.7260 0.7850 919,928 +0.09(+13.52%)
Jun 02, 2016 0.7199 0.7200 0.6900 0.6915 167,657 -0.03(-3.96%)
Jun 01, 2016 0.7180 0.7200 0.6560 0.7200 329,721 +0.02(+2.56%)
May 31, 2016 0.6750 0.7117 0.6502 0.7020 398,363 +0.04(+5.55%)
May 27, 2016 0.7100 0.6651 0.6651 0.6651 778,100 -0.07(-9.51%)
May 26, 2016 0.7830 0.7899 0.7000 0.7350 359,971 -0.02(-3.03%)
May 25, 2016 0.6900 0.7900 0.6716 0.7580 594,418 +0.05(+6.76%)
May 24, 2016 0.7920 0.8100 0.6885 0.7100 997,063 -0.10(-12.35%)
May 23, 2016 0.7600 0.8400 0.7600 0.8100 299,998 +0.02(+2.53%)
May 20, 2016 0.8500 0.8500 0.7803 0.7900 591,477 -0.06(-6.53%)
May 19, 2016 0.7700 0.8545 0.7300 0.8452 534,143 +0.03(+3.71%)
May 18, 2016 0.7900 0.8800 0.7800 0.8150 658,103 -0.07(-8.42%)
May 17, 2016 0.8500 0.8940 0.8300 0.8899 502,301 +0.05(+6.51%)
May 16, 2016 0.8400 0.8890 0.8224 0.8355 630,623 +0.02(+1.89%)
May 13, 2016 0.8000 0.8400 0.7827 0.8200 409,827 +0.02(+2.82%)
May 12, 2016 0.8200 0.8500 0.7701 0.7975 530,354 -0.01(-1.54%)
May 11, 2016 0.7839 0.8200 0.7700 0.8100 803,768 +0.08(+10.31%)
May 10, 2016 0.7200 0.7600 0.6850 0.7343 325,532 +0.03(+4.72%)
May 09, 2016 0.7000 0.7398 0.6850 0.7012 260,683 -0.03(-3.95%)
May 06, 2016 0.7680 0.7889 0.7300 0.7300 643,648 -0.02(-2.13%)
May 05, 2016 0.6610 0.8100 0.6610 0.7459 518,714 +0.11(+16.55%)
May 04, 2016 0.7300 0.7380 0.6400 0.6400 802,644 -0.07(-9.99%)
May 03, 2016 0.7700 0.7873 0.6742 0.7110 648,059 -0.06(-7.54%)
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.