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 (%)
Nov 30, 2017 0.7100 0.7253 0.6800 0.6800 149,004 -0.03(-4.23%)
Nov 29, 2017 0.7100 0.7262 0.7000 0.7100 212,861 +0.02(+2.16%)
Nov 28, 2017 0.7100 0.7296 0.6950 0.6950 182,679 -0.02(-3.46%)
Nov 27, 2017 0.7000 0.7200 0.6794 0.7199 325,760 -0.00(-0.01%)
Nov 24, 2017 0.6702 0.7200 0.6702 0.7200 118,618 +0.04(+6.37%)
Nov 22, 2017 0.6768 0.7019 0.6742 0.6769 88,726 +0.01(+1.03%)
Nov 21, 2017 0.6700 0.6890 0.6700 0.6700 180,178 +0.00(+0.00%)
Nov 20, 2017 0.6800 0.6829 0.6700 0.6700 246,211 -0.01(-2.08%)
Nov 17, 2017 0.6711 0.6843 0.6700 0.6842 117,085 +0.01(+2.12%)
Nov 16, 2017 0.6834 0.6834 0.6700 0.6700 108,669 -0.00(-0.30%)
Nov 15, 2017 0.6907 0.6952 0.6720 0.6720 216,096 -0.01(-1.97%)
Nov 14, 2017 0.6800 0.7000 0.6800 0.6855 141,792 -0.01(-0.94%)
Nov 13, 2017 0.7400 0.7400 0.6920 0.6920 154,960 -0.03(-3.89%)
Nov 10, 2017 0.7394 0.7600 0.7200 0.7200 91,185 +0.00(+0.00%)
Nov 09, 2017 0.7100 0.7400 0.7020 0.7200 173,242 +0.01(+1.44%)
Nov 08, 2017 0.7170 0.7199 0.6971 0.7098 98,471 +0.00(+0.25%)
Nov 07, 2017 0.7120 0.7160 0.7000 0.7080 79,682 -0.00(-0.39%)
Nov 06, 2017 0.6790 0.7300 0.6790 0.7108 257,378 +0.03(+4.78%)
Nov 03, 2017 0.7200 0.7200 0.6750 0.6784 184,487 +0.01(+1.25%)
Nov 02, 2017 0.6800 0.6883 0.6700 0.6700 89,350 -0.01(-0.74%)
Nov 01, 2017 0.6800 0.6999 0.6737 0.6750 184,931 -0.01(-0.74%)
Oct 31, 2017 0.7100 0.7122 0.6800 0.6800 90,615 -0.04(-5.56%)
Oct 30, 2017 0.7220 0.6700 0.7200 749,115 -0.01(-0.69%)
Oct 27, 2017 0.7151 0.7590 0.7001 0.7250 608,670 +0.00(+0.28%)
Oct 26, 2017 0.7100 0.7261 0.6933 0.7230 308,908 +0.01(+1.20%)
Oct 25, 2017 0.7188 0.7343 0.7143 0.7144 98,810 -0.00(-0.60%)
Oct 24, 2017 0.7200 0.7300 0.7101 0.7187 215,818 -0.01(-1.49%)
Oct 23, 2017 0.7290 0.7498 0.7200 0.7296 134,779 -0.00(-0.10%)
Oct 20, 2017 0.7400 0.7564 0.7200 0.7303 291,406 -0.01(-1.31%)
Oct 19, 2017 0.7400 0.7641 0.7400 0.7400 106,016 -0.01(-1.33%)
Oct 18, 2017 0.7635 0.7700 0.7400 0.7500 164,953 -0.03(-3.24%)
Oct 17, 2017 0.7700 0.7900 0.7573 0.7751 111,935 +0.02(+2.35%)
Oct 16, 2017 0.7600 0.8000 0.7573 0.7573 182,301 -0.01(-1.65%)
Oct 13, 2017 0.7786 0.7903 0.7666 0.7700 133,286 -0.01(-0.70%)
Oct 12, 2017 0.8000 0.8000 0.7700 0.7754 109,139 +0.01(+0.70%)
Oct 11, 2017 0.8100 0.8100 0.7200 0.7700 337,423 -0.01(-1.28%)
Oct 10, 2017 0.8190 0.8190 0.7800 0.7800 177,845 -0.03(-3.29%)
Oct 09, 2017 0.7900 0.8200 0.7800 0.8065 73,461 +0.02(+2.35%)
Oct 06, 2017 0.8300 0.8300 0.7534 0.7880 358,438 -0.03(-3.57%)
Oct 05, 2017 0.8000 0.8200 0.8000 0.8172 41,394 +0.02(+2.15%)
Oct 04, 2017 0.8220 0.8220 0.8000 0.8000 58,984 -0.01(-1.48%)
Oct 03, 2017 0.7871 0.8200 0.7823 0.8120 144,082 +0.02(+2.54%)
Oct 02, 2017 0.7600 0.8000 0.7600 0.7919 118,801 +0.03(+3.52%)
Sep 29, 2017 0.7800 0.8001 0.7650 0.7650 154,386 -0.02(-1.92%)
Sep 28, 2017 0.7800 0.7986 0.7800 0.7800 68,265 -0.00(-0.20%)
Sep 27, 2017 0.7650 0.7995 0.7650 0.7816 135,180 +0.01(+1.51%)
Sep 26, 2017 0.7600 0.7904 0.7600 0.7700 95,315 -0.01(-1.28%)
Sep 25, 2017 0.7800 0.7999 0.7620 0.7800 150,112 -0.01(-1.27%)
Sep 22, 2017 0.7763 0.7900 0.7763 0.7900 185,530 +0.03(+3.95%)
Sep 21, 2017 0.7800 0.7800 0.7600 0.7600 170,198 -0.01(-1.30%)
Sep 20, 2017 0.7850 0.7900 0.7700 0.7700 208,111 -0.03(-3.75%)
Sep 19, 2017 0.7895 0.8034 0.7700 0.8000 210,256 +0.03(+3.90%)
Sep 18, 2017 0.7828 0.8100 0.7700 0.7700 141,991 +0.01(+1.32%)
Sep 15, 2017 0.8199 0.8199 0.7600 0.7600 93,837 -0.02(-2.56%)
Sep 14, 2017 0.7850 0.8299 0.7800 0.7800 113,014 -0.00(-0.60%)
Sep 13, 2017 0.8100 0.8300 0.7847 0.7847 219,284 -0.03(-3.84%)
Sep 12, 2017 0.8300 0.8300 0.8100 0.8160 88,360 +0.01(+0.75%)
Sep 11, 2017 0.8400 0.8400 0.8051 0.8099 133,369 -0.01(-1.23%)
Sep 08, 2017 0.8400 0.8400 0.8200 0.8200 181,474 -0.03(-3.53%)
Sep 07, 2017 0.8484 0.8600 0.8200 0.8500 149,281 +0.03(+4.19%)
Sep 06, 2017 0.8240 0.8600 0.8000 0.8158 251,207 -0.01(-0.87%)
Sep 05, 2017 0.8300 0.8600 0.8223 0.8230 258,585 -0.00(-0.48%)
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.