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
)
0.5148
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 23, 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 (%)
Jan 31, 2005
3.770
3.770
3.620
3.740
58,200
-0.03(-0.80%)
Jan 28, 2005
3.700
3.790
3.620
3.770
89,700
+0.19(+5.31%)
Jan 27, 2005
3.510
3.600
3.460
3.580
74,400
+0.07(+1.99%)
Jan 26, 2005
3.550
3.560
3.500
3.510
36,100
-0.02(-0.57%)
Jan 25, 2005
3.600
3.600
3.500
3.530
44,100
-0.04(-1.12%)
Jan 24, 2005
3.600
3.680
3.550
3.570
37,600
-0.01(-0.28%)
Jan 21, 2005
3.500
3.620
3.500
3.580
78,000
+0.09(+2.58%)
Jan 20, 2005
3.500
3.550
3.400
3.490
54,900
-0.01(-0.29%)
Jan 19, 2005
3.510
3.550
3.450
3.500
53,500
-0.02(-0.57%)
Jan 18, 2005
3.490
3.550
3.480
3.520
33,200
+0.02(+0.57%)
Jan 14, 2005
3.450
3.500
3.360
3.500
32,800
+0.02(+0.57%)
Jan 13, 2005
3.520
3.520
3.421
3.480
48,800
-0.06(-1.69%)
Jan 12, 2005
3.650
3.690
3.520
3.540
59,800
+0.01(+0.28%)
Jan 11, 2005
3.450
3.640
3.430
3.530
60,100
+0.13(+3.82%)
Jan 10, 2005
3.400
3.500
3.380
3.400
65,800
+0.05(+1.49%)
Jan 07, 2005
3.450
3.450
3.300
3.350
99,400
-0.06(-1.76%)
Jan 06, 2005
3.440
3.450
3.350
3.410
47,200
-0.03(-0.87%)
Jan 05, 2005
3.540
3.550
3.410
3.440
60,200
-0.14(-3.91%)
Jan 04, 2005
3.550
3.600
3.550
3.580
79,500
+0.00(+0.00%)
Jan 03, 2005
3.560
3.720
3.560
3.580
142,200
-0.22(-5.79%)
Dec 31, 2004
3.860
3.870
3.770
3.800
102,800
-0.06(-1.55%)
Dec 30, 2004
3.850
3.930
3.850
3.860
45,100
-0.02(-0.52%)
Dec 29, 2004
3.920
3.920
3.750
3.880
105,700
-0.06(-1.52%)
Dec 28, 2004
3.950
3.980
3.840
3.940
38,600
+0.00(+0.00%)
Dec 27, 2004
3.880
4.000
3.860
3.940
86,100
+0.09(+2.34%)
Dec 23, 2004
3.830
3.870
3.780
3.850
22,200
+0.06(+1.58%)
Dec 22, 2004
3.840
3.870
3.780
3.790
52,900
-0.03(-0.79%)
Dec 21, 2004
3.810
3.850
3.756
3.820
43,500
+0.04(+1.06%)
Dec 20, 2004
3.910
3.920
3.780
3.780
88,900
-0.12(-3.08%)
Dec 17, 2004
3.940
3.940
3.860
3.900
68,500
+0.01(+0.26%)
Dec 16, 2004
3.950
3.970
3.880
3.890
68,800
-0.09(-2.26%)
Dec 15, 2004
3.900
4.010
3.900
3.980
94,000
+0.10(+2.58%)
Dec 14, 2004
3.950
3.950
3.880
3.880
84,900
-0.08(-2.02%)
Dec 13, 2004
3.940
3.980
3.890
3.960
79,300
+0.05(+1.28%)
Dec 10, 2004
3.910
3.940
3.880
3.910
46,300
-0.03(-0.76%)
Dec 09, 2004
3.930
3.980
3.900
3.940
110,800
-0.01(-0.25%)
Dec 08, 2004
3.960
3.980
3.880
3.950
137,000
-0.11(-2.71%)
Dec 07, 2004
4.100
4.150
4.050
4.060
47,400
-0.10(-2.40%)
Dec 06, 2004
4.260
4.260
4.070
4.160
74,500
-0.10(-2.35%)
Dec 03, 2004
4.160
4.300
4.040
4.260
168,100
+0.06(+1.43%)
Dec 02, 2004
4.500
4.500
4.160
4.200
199,600
-0.28(-6.25%)
Dec 01, 2004
4.590
4.630
4.480
4.480
74,600
-0.09(-1.97%)
Nov 30, 2004
4.720
4.740
4.510
4.570
85,500
-0.13(-2.77%)
Nov 29, 2004
4.650
4.750
4.600
4.700
112,400
+0.10(+2.17%)
Nov 26, 2004
4.560
4.630
4.550
4.600
86,000
+0.03(+0.66%)
Nov 24, 2004
4.500
4.600
4.480
4.570
58,500
+0.09(+2.01%)
Nov 23, 2004
4.700
4.700
4.410
4.480
144,000
-0.22(-4.68%)
Nov 22, 2004
4.750
4.790
4.660
4.700
152,400
-0.01(-0.21%)
Nov 19, 2004
4.370
4.850
4.370
4.710
412,600
+0.35(+8.03%)
Nov 18, 2004
4.300
4.400
4.240
4.360
98,300
+0.01(+0.23%)
Nov 17, 2004
4.340
4.440
4.320
4.350
134,900
+0.06(+1.40%)
Nov 16, 2004
4.200
4.300
4.200
4.290
108,200
+0.11(+2.63%)
Nov 15, 2004
4.290
4.340
4.180
4.180
232,800
-0.07(-1.65%)
Nov 12, 2004
4.150
4.290
4.120
4.250
373,900
+0.10(+2.41%)
Nov 11, 2004
4.150
4.200
4.080
4.150
67,300
+0.00(+0.00%)
Nov 10, 2004
4.200
4.200
4.080
4.150
67,200
-0.03(-0.72%)
Nov 09, 2004
4.190
4.200
4.100
4.180
156,400
-0.01(-0.24%)
Nov 08, 2004
4.160
4.220
4.120
4.190
97,200
+0.01(+0.24%)
Nov 05, 2004
4.060
4.280
4.050
4.180
64,700
+0.14(+3.47%)
Nov 04, 2004
4.000
4.200
4.000
4.040
127,800
+0.14(+3.59%)
Nov 03, 2004
3.950
4.000
3.900
3.900
69,600
+0.09(+2.36%)
Nov 02, 2004
3.950
4.160
3.750
3.810
166,000
-0.16(-4.03%)
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
.