Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vista Gold Corp
(NY:
VGZ
)
0.4850
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 11, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2004
3.800
3.940
3.660
3.720
258,100
+0.02(+0.54%)
Apr 29, 2004
3.780
3.950
3.520
3.700
483,800
-0.13(-3.39%)
Apr 28, 2004
4.530
4.530
3.820
3.830
537,400
-0.74(-16.19%)
Apr 27, 2004
4.690
4.700
4.530
4.570
57,500
-0.07(-1.51%)
Apr 26, 2004
4.710
4.730
4.580
4.640
78,100
-0.05(-1.07%)
Apr 23, 2004
4.730
4.750
4.530
4.690
82,800
-0.04(-0.85%)
Apr 22, 2004
4.600
4.780
4.530
4.730
76,600
+0.12(+2.60%)
Apr 21, 2004
4.750
4.800
4.520
4.610
200,300
-0.23(-4.75%)
Apr 20, 2004
4.900
4.910
4.800
4.840
181,400
-0.16(-3.20%)
Apr 19, 2004
5.100
5.140
4.800
5.000
149,800
+0.04(+0.81%)
Apr 16, 2004
5.050
5.100
4.910
4.960
110,600
-0.06(-1.20%)
Apr 15, 2004
4.920
5.020
4.880
5.020
90,100
+0.10(+2.03%)
Apr 14, 2004
4.700
4.990
4.530
4.920
316,000
+0.02(+0.41%)
Apr 13, 2004
5.200
5.200
4.890
4.900
462,600
-0.54(-9.93%)
Apr 12, 2004
5.410
5.450
5.210
5.440
180,400
+0.00(+0.00%)
Apr 08, 2004
5.450
5.500
5.400
5.440
111,600
-0.06(-1.09%)
Apr 07, 2004
5.370
5.500
5.310
5.500
191,800
+0.12(+2.23%)
Apr 06, 2004
5.540
5.600
5.380
5.380
186,400
-0.10(-1.82%)
Apr 05, 2004
5.660
5.660
5.380
5.480
154,400
-0.17(-3.01%)
Apr 02, 2004
5.510
5.690
5.410
5.650
234,300
-0.05(-0.88%)
Apr 01, 2004
5.600
5.750
5.480
5.700
229,400
+0.12(+2.15%)
Mar 31, 2004
5.700
5.740
5.400
5.580
431,000
-0.09(-1.59%)
Mar 30, 2004
5.800
5.960
5.670
5.670
302,200
-0.13(-2.24%)
Mar 29, 2004
6.090
6.100
5.620
5.800
264,800
-0.15(-2.52%)
Mar 26, 2004
6.190
6.190
5.800
5.950
330,800
+0.24(+4.20%)
Mar 25, 2004
5.600
5.750
5.550
5.710
90,200
+0.08(+1.42%)
Mar 24, 2004
5.600
5.750
5.580
5.630
179,000
-0.15(-2.60%)
Mar 23, 2004
5.650
5.880
5.550
5.780
311,200
+0.13(+2.30%)
Mar 22, 2004
5.990
5.990
5.600
5.650
405,200
-0.10(-1.74%)
Mar 19, 2004
5.800
5.860
5.550
5.750
482,600
-0.05(-0.86%)
Mar 18, 2004
5.340
5.890
5.300
5.800
843,700
+0.58(+11.11%)
Mar 17, 2004
4.980
5.220
4.900
5.220
609,700
+0.27(+5.45%)
Mar 16, 2004
4.750
4.960
4.750
4.950
248,300
+0.22(+4.65%)
Mar 15, 2004
4.900
4.980
4.720
4.730
255,500
+0.03(+0.64%)
Mar 12, 2004
4.650
4.700
4.500
4.700
181,900
+0.10(+2.17%)
Mar 11, 2004
4.590
4.690
4.560
4.600
99,300
+0.04(+0.88%)
Mar 10, 2004
4.800
4.830
4.560
4.560
127,500
-0.24(-5.00%)
Mar 09, 2004
4.940
4.980
4.800
4.800
247,400
-0.08(-1.64%)
Mar 08, 2004
4.900
4.910
4.810
4.880
321,600
+0.12(+2.52%)
Mar 05, 2004
4.630
4.790
4.610
4.760
318,000
+0.26(+5.78%)
Mar 04, 2004
4.330
4.500
4.070
4.500
103,500
+0.07(+1.58%)
Mar 03, 2004
4.370
4.430
4.180
4.430
67,100
+0.09(+2.07%)
Mar 02, 2004
4.350
4.350
4.210
4.340
54,000
-0.03(-0.69%)
Mar 01, 2004
4.490
4.500
4.360
4.370
79,100
-0.06(-1.35%)
Feb 27, 2004
4.430
4.460
4.320
4.430
59,300
-0.03(-0.67%)
Feb 26, 2004
4.250
4.480
4.120
4.460
101,400
+0.16(+3.72%)
Feb 25, 2004
4.400
4.400
4.160
4.300
63,200
-0.08(-1.83%)
Feb 24, 2004
4.100
4.380
4.100
4.380
354,100
+0.33(+8.15%)
Feb 23, 2004
4.130
4.200
4.050
4.050
144,400
-0.08(-1.94%)
Feb 20, 2004
4.170
4.170
4.130
4.130
166,300
-0.04(-0.96%)
Feb 19, 2004
4.280
4.280
4.150
4.170
73,200
-0.12(-2.80%)
Feb 18, 2004
4.450
4.450
4.280
4.290
98,000
-0.11(-2.50%)
Feb 17, 2004
4.450
4.540
4.350
4.400
101,400
+0.07(+1.62%)
Feb 13, 2004
4.450
4.580
4.280
4.330
129,500
-0.05(-1.14%)
Feb 12, 2004
4.480
4.480
4.380
4.380
61,200
-0.01(-0.23%)
Feb 11, 2004
4.320
4.500
4.280
4.390
83,200
+0.01(+0.23%)
Feb 10, 2004
4.450
4.480
4.300
4.380
100,400
-0.03(-0.68%)
Feb 09, 2004
4.300
4.420
4.270
4.410
88,700
+0.17(+4.01%)
Feb 06, 2004
4.180
4.240
4.150
4.240
110,500
+0.14(+3.41%)
Feb 05, 2004
3.970
4.140
3.970
4.100
82,500
+0.03(+0.74%)
Feb 04, 2004
4.140
4.150
4.010
4.070
70,300
-0.08(-1.93%)
Feb 03, 2004
4.040
4.160
4.040
4.150
65,100
+0.14(+3.49%)
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
.