Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vista Gold Corp (NY: VGZ )

0.5402 +0.0372 (+7.40%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Jan 31, 2022 0.6800 0.7000 0.6605 0.6990 191,990 +0.02(+2.85%)
Jan 28, 2022 0.6771 0.6970 0.6593 0.6796 301,869 -0.00(-0.07%)
Jan 27, 2022 0.6907 0.6999 0.6801 0.6801 237,567 -0.02(-2.83%)
Jan 26, 2022 0.7200 0.7200 0.6907 0.6999 225,538 -0.02(-2.78%)
Jan 25, 2022 0.7000 0.7245 0.6995 0.7199 130,731 -0.00(-0.01%)
Jan 24, 2022 0.6940 0.7200 0.6341 0.7200 502,020 +0.02(+2.87%)
Jan 21, 2022 0.7150 0.7363 0.6930 0.6999 205,774 -0.02(-2.79%)
Jan 20, 2022 0.7430 0.7687 0.7160 0.7200 280,403 -0.02(-2.68%)
Jan 19, 2022 0.7100 0.7400 0.6970 0.7398 219,338 +0.05(+6.60%)
Jan 18, 2022 0.7300 0.7350 0.6808 0.6940 278,328 -0.04(-5.85%)
Jan 14, 2022 0.7371 0 -0.00(-0.39%)
Jan 13, 2022 0.7680 0.7680 0.7320 0.7400 142,527 -0.02(-2.81%)
Jan 12, 2022 0.7300 0.7633 0.7203 0.7614 261,873 +0.04(+5.49%)
Jan 11, 2022 0.7000 0.7288 0.6900 0.7218 270,861 +0.03(+4.65%)
Jan 10, 2022 0.6800 0.6900 0.6750 0.6897 109,591 +0.02(+2.31%)
Jan 07, 2022 0.6660 0.6900 0.6657 0.6741 59,065 +0.01(+0.75%)
Jan 06, 2022 0.6650 0.6705 0.6530 0.6691 276,849 -0.00(-0.15%)
Jan 05, 2022 0.7090 0.7138 0.6651 0.6701 171,498 -0.04(-5.46%)
Jan 04, 2022 0.7399 0.7399 0.7000 0.7088 110,426 -0.01(-1.56%)
Jan 03, 2022 0.7400 0.7400 0.7000 0.7200 167,881 +0.01(+1.48%)
Dec 31, 2021 0.6800 0.7095 0.6650 0.7095 329,667 +0.03(+4.03%)
Dec 30, 2021 0.6720 0.7000 0.6602 0.6820 246,951 -0.01(-0.87%)
Dec 29, 2021 0.6630 0.7000 0.6524 0.6880 279,469 +0.01(+1.81%)
Dec 28, 2021 0.6800 0.6800 0.6420 0.6758 366,411 +0.01(+0.87%)
Dec 27, 2021 0.6750 0.6840 0.6600 0.6700 441,111 -0.00(-0.73%)
Dec 23, 2021 0.6776 0.6900 0.6620 0.6749 307,728 -0.01(-0.75%)
Dec 22, 2021 0.6587 0.6900 0.6587 0.6800 136,909 +0.00(+0.13%)
Dec 21, 2021 0.6482 0.6800 0.6460 0.6791 153,023 +0.02(+3.43%)
Dec 20, 2021 0.6800 0.6800 0.6500 0.6566 141,960 -0.01(-1.85%)
Dec 17, 2021 0.6601 0.6733 0.6580 0.6690 256,176 +0.01(+0.90%)
Dec 16, 2021 0.6300 0.6720 0.6300 0.6630 190,398 +0.02(+3.56%)
Dec 15, 2021 0.6311 0.6482 0.6050 0.6402 254,334 +0.01(+1.31%)
Dec 14, 2021 0.6500 0.6681 0.5910 0.6319 574,299 -0.03(-3.98%)
Dec 13, 2021 0.6700 0.6700 0.6500 0.6581 229,895 -0.01(-1.61%)
Dec 10, 2021 0.6828 0.6900 0.6520 0.6689 208,676 -0.01(-1.56%)
Dec 09, 2021 0.6900 0.7000 0.6700 0.6795 327,839 -0.02(-2.90%)
Dec 08, 2021 0.7000 0.7151 0.6900 0.6998 238,030 -0.01(-1.44%)
Dec 07, 2021 0.7095 0.7197 0.6935 0.7100 552,292 +0.00(+0.67%)
Dec 06, 2021 0.7050 0.7250 0.7000 0.7053 239,071 -0.00(-0.65%)
Dec 03, 2021 0.7200 0.7220 0.7019 0.7099 212,580 -0.01(-1.68%)
Dec 02, 2021 0.7200 0.7400 0.7100 0.7220 169,997 -0.00(-0.43%)
Dec 01, 2021 0.7427 0.7490 0.7153 0.7251 263,989 -0.00(-0.18%)
Nov 30, 2021 0.7209 0.7412 0.7141 0.7264 248,754 -0.00(-0.49%)
Nov 29, 2021 0.7100 0.7400 0.7100 0.7300 223,785 +0.00(+0.08%)
Nov 26, 2021 0.7277 0.7412 0.7200 0.7294 125,183 +0.00(+0.26%)
Nov 24, 2021 0.7210 0.7399 0.7107 0.7275 242,270 +0.00(+0.17%)
Nov 23, 2021 0.7500 0.7502 0.7201 0.7263 122,908 -0.01(-1.85%)
Nov 22, 2021 0.7500 0.7600 0.7220 0.7400 224,540 +0.01(+0.97%)
Nov 19, 2021 0.7200 0.7500 0.7200 0.7329 283,229 -0.01(-0.96%)
Nov 18, 2021 0.7447 0.7400 0.7303 0.7400 339,702 -0.01(-0.94%)
Nov 17, 2021 0.7525 0.7589 0.7212 0.7470 217,601 +0.02(+2.33%)
Nov 16, 2021 0.7500 0.7600 0.7147 0.7300 759,886 -0.02(-2.59%)
Nov 15, 2021 0.7600 0.7690 0.7310 0.7494 451,875 -0.00(-0.08%)
Nov 12, 2021 0.7900 0.8000 0.7313 0.7500 601,717 -0.03(-4.06%)
Nov 11, 2021 0.7920 0.8170 0.7611 0.7817 475,621 -0.00(-0.42%)
Nov 10, 2021 0.8200 0.7820 0.7850 992,405 -0.02(-1.88%)
Nov 09, 2021 0.8298 0.8298 0.7790 0.8000 158,704 -0.02(-2.07%)
Nov 08, 2021 0.8200 0.8200 0.8000 0.8169 325,011 +0.02(+2.11%)
Nov 05, 2021 0.7600 0.8000 0.7500 0.8000 280,930 +0.03(+4.04%)
Nov 04, 2021 0.7793 0.7800 0.7501 0.7689 202,862 -0.00(-0.16%)
Nov 03, 2021 0.7500 0.7701 0.7050 0.7701 507,516 +0.03(+4.28%)
Nov 02, 2021 0.7500 0.7594 0.7202 0.7385 171,454 -0.00(-0.44%)
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.