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, 2020
0.8000
0.8000
0.7414
0.7758
446,883
-0.00(-0.54%)
Apr 29, 2020
0.7150
0.7800
0.7150
0.7800
892,263
+0.07(+10.36%)
Apr 28, 2020
0.6900
0.7120
0.6800
0.7068
214,638
+0.01(+1.68%)
Apr 27, 2020
0.7100
0.7100
0.6900
0.6951
195,715
-0.01(-2.10%)
Apr 24, 2020
0.6900
0.7200
0.6800
0.7100
382,500
+0.02(+2.44%)
Apr 23, 2020
0.6799
0.7220
0.6650
0.6931
695,305
+0.05(+7.39%)
Apr 22, 2020
0.6400
0.6489
0.6300
0.6454
306,177
+0.03(+5.51%)
Apr 21, 2020
0.6200
0.6400
0.5902
0.6117
257,293
-0.03(-4.56%)
Apr 20, 2020
0.6300
0.6496
0.6000
0.6409
254,279
+0.02(+3.09%)
Apr 17, 2020
0.6300
0.6495
0.6003
0.6217
391,900
-0.02(-2.49%)
Apr 16, 2020
0.6328
0.6593
0.6003
0.6376
125,931
+0.00(+0.74%)
Apr 15, 2020
0.6200
0.6616
0.6000
0.6329
246,768
-0.02(-2.63%)
Apr 14, 2020
0.6800
0.6949
0.6230
0.6500
456,701
+0.00(+0.25%)
Apr 13, 2020
0.5700
0.6500
0.5633
0.6484
706,526
+0.09(+15.13%)
Apr 09, 2020
0.5400
0.5698
0.5200
0.5632
414,700
+0.06(+12.15%)
Apr 08, 2020
0.4924
0.5100
0.4802
0.5022
103,552
-0.00(-0.52%)
Apr 07, 2020
0.5100
0.5367
0.4900
0.5048
213,208
-0.01(-2.53%)
Apr 06, 2020
0.5000
0.5200
0.4900
0.5179
236,306
+0.04(+7.90%)
Apr 03, 2020
0.5000
0.5100
0.4500
0.4800
271,700
-0.02(-3.19%)
Apr 02, 2020
0.4700
0.5100
0.4700
0.4958
243,761
+0.03(+5.69%)
Apr 01, 2020
0.4700
0.4850
0.4500
0.4691
143,556
+0.00(+0.60%)
Mar 31, 2020
0.4796
0.4799
0.4480
0.4663
292,304
-0.02(-3.90%)
Mar 30, 2020
0.5000
0.5090
0.4700
0.4852
201,422
-0.02(-4.34%)
Mar 27, 2020
0.5400
0.5400
0.5000
0.5072
160,400
-0.03(-5.90%)
Mar 26, 2020
0.5300
0.5800
0.5300
0.5390
281,997
-0.01(-1.86%)
Mar 25, 2020
0.5200
0.5500
0.5000
0.5492
347,694
+0.04(+8.17%)
Mar 24, 2020
0.5200
0.5458
0.5000
0.5077
331,760
+0.07(+15.15%)
Mar 23, 2020
0.4500
0.4800
0.3700
0.4409
478,751
-0.03(-5.39%)
Mar 20, 2020
0.5109
0.5200
0.4600
0.4660
262,300
-0.02(-4.23%)
Mar 19, 2020
0.4738
0.4898
0.4420
0.4866
286,617
+0.03(+5.78%)
Mar 18, 2020
0.4686
0.4990
0.4380
0.4600
485,506
+0.01(+1.84%)
Mar 17, 2020
0.4000
0.4880
0.3983
0.4517
531,670
+0.05(+13.58%)
Mar 16, 2020
0.4000
0.4000
0.3700
0.3977
940,222
+0.03(+6.91%)
Mar 13, 2020
0.4010
0.4676
0.3600
0.3720
1,212,400
-0.06(-13.57%)
Mar 12, 2020
0.5065
0.5300
0.4000
0.4304
756,235
-0.14(-24.49%)
Mar 11, 2020
0.6289
0.6289
0.5600
0.5700
293,463
-0.07(-10.24%)
Mar 10, 2020
0.6200
0.6499
0.6050
0.6350
480,945
+0.03(+4.61%)
Mar 09, 2020
0.6200
0.6500
0.6051
0.6070
444,452
-0.05(-7.54%)
Mar 06, 2020
0.6760
0.6815
0.6006
0.6565
563,100
-0.03(-4.12%)
Mar 05, 2020
0.6900
0.6900
0.6750
0.6847
161,311
-0.01(-0.77%)
Mar 04, 2020
0.6900
0.6900
0.6800
0.6900
175,990
+0.01(+1.47%)
Mar 03, 2020
0.7600
0.7600
0.6700
0.6800
581,111
+0.01(+2.07%)
Mar 02, 2020
0.7200
0.7400
0.6500
0.6662
330,104
+0.09(+14.86%)
Feb 28, 2020
0.6100
0.6325
0.4601
0.5800
1,383,100
-0.10(-14.71%)
Feb 27, 2020
0.7850
0.7850
0.6000
0.6800
857,666
-0.10(-12.82%)
Feb 26, 2020
0.8200
0.8400
0.7700
0.7800
363,625
-0.03(-3.99%)
Feb 25, 2020
0.7900
0.8600
0.7900
0.8124
472,522
+0.02(+2.23%)
Feb 24, 2020
0.8700
0.8750
0.7500
0.7947
780,810
-0.03(-4.08%)
Feb 21, 2020
0.7980
0.8500
0.7740
0.8285
612,800
+0.05(+7.04%)
Feb 20, 2020
0.7250
0.7900
0.7124
0.7740
410,521
+0.06(+8.33%)
Feb 19, 2020
0.7100
0.7210
0.7000
0.7145
173,498
+0.02(+2.81%)
Feb 18, 2020
0.7000
0.7095
0.6754
0.6950
199,767
+0.00(+0.00%)
Feb 14, 2020
0.6500
0.6950
0.6500
0.6950
162,700
+0.03(+5.30%)
Feb 13, 2020
0.6500
0.6600
0.6400
0.6600
94,893
+0.01(+2.28%)
Feb 12, 2020
0.6630
0.6760
0.6450
0.6453
156,918
-0.02(-3.57%)
Feb 11, 2020
0.6700
0.6730
0.6630
0.6692
74,324
-0.00(-0.04%)
Feb 10, 2020
0.6600
0.6800
0.6600
0.6695
68,159
+0.00(+0.66%)
Feb 07, 2020
0.6750
0.6799
0.6601
0.6651
78,200
-0.01(-0.89%)
Feb 06, 2020
0.7000
0.7106
0.6551
0.6711
191,298
+0.00(+0.46%)
Feb 05, 2020
0.6580
0.6791
0.6580
0.6680
60,776
+0.01(+1.06%)
Feb 04, 2020
0.6900
0.6900
0.6581
0.6610
145,013
-0.02(-2.77%)
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
.