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 (%)
Oct 31, 2005
4.250
4.270
4.190
4.210
88,900
-0.07(-1.64%)
Oct 28, 2005
4.260
4.280
4.220
4.280
24,800
+0.00(+0.00%)
Oct 27, 2005
4.190
4.330
4.130
4.280
103,300
+0.10(+2.39%)
Oct 26, 2005
4.190
4.200
4.120
4.180
97,900
+0.03(+0.72%)
Oct 25, 2005
4.050
4.150
4.040
4.150
156,100
+0.11(+2.72%)
Oct 24, 2005
4.040
4.070
3.980
4.040
65,500
-0.04(-0.98%)
Oct 21, 2005
3.940
4.080
3.910
4.080
119,500
+0.12(+3.03%)
Oct 20, 2005
4.130
4.140
3.900
3.960
136,500
-0.18(-4.35%)
Oct 19, 2005
4.280
4.280
4.020
4.140
119,300
-0.13(-3.04%)
Oct 18, 2005
4.340
4.350
4.270
4.270
41,200
-0.11(-2.51%)
Oct 17, 2005
4.270
4.400
4.270
4.380
111,900
+0.14(+3.30%)
Oct 14, 2005
4.130
4.250
4.020
4.240
95,800
+0.08(+1.92%)
Oct 13, 2005
4.240
4.240
4.050
4.160
139,400
-0.10(-2.35%)
Oct 12, 2005
4.380
4.390
4.250
4.260
145,600
-0.09(-2.07%)
Oct 11, 2005
4.400
4.400
4.320
4.350
85,600
-0.03(-0.68%)
Oct 10, 2005
4.470
4.470
4.250
4.380
167,300
+0.08(+1.86%)
Oct 07, 2005
4.120
4.300
4.120
4.300
97,300
+0.18(+4.37%)
Oct 06, 2005
4.140
4.220
4.120
4.120
82,200
-0.01(-0.24%)
Oct 05, 2005
4.110
4.200
4.060
4.130
58,000
-0.01(-0.24%)
Oct 04, 2005
4.100
4.250
4.100
4.140
101,100
-0.13(-3.04%)
Oct 03, 2005
4.260
4.290
4.230
4.270
81,500
-0.04(-0.93%)
Sep 30, 2005
4.360
4.400
4.270
4.310
132,200
-0.10(-2.27%)
Sep 29, 2005
4.370
4.440
4.250
4.410
94,900
+0.07(+1.61%)
Sep 28, 2005
4.260
4.350
4.260
4.340
126,000
+0.07(+1.64%)
Sep 27, 2005
4.360
4.360
4.250
4.270
68,400
-0.11(-2.51%)
Sep 26, 2005
4.360
4.400
4.300
4.380
212,000
-0.03(-0.68%)
Sep 23, 2005
4.410
4.480
4.260
4.410
154,000
+0.06(+1.38%)
Sep 22, 2005
4.410
4.450
4.310
4.350
115,000
+0.00(+0.00%)
Sep 21, 2005
4.210
4.400
4.210
4.350
103,800
+0.17(+4.07%)
Sep 20, 2005
4.340
4.340
4.180
4.180
172,400
-0.07(-1.65%)
Sep 19, 2005
4.240
4.500
4.120
4.250
337,600
+0.08(+1.92%)
Sep 16, 2005
4.070
4.220
4.000
4.170
231,100
+0.18(+4.51%)
Sep 15, 2005
4.000
4.080
3.950
3.990
203,800
+0.02(+0.50%)
Sep 14, 2005
3.830
3.980
3.800
3.970
157,700
+0.15(+3.93%)
Sep 13, 2005
3.800
3.850
3.780
3.820
53,400
-0.02(-0.52%)
Sep 12, 2005
3.800
3.880
3.760
3.840
100,300
+0.01(+0.26%)
Sep 09, 2005
3.650
3.840
3.640
3.830
284,500
+0.17(+4.64%)
Sep 08, 2005
3.660
3.680
3.630
3.660
83,100
-0.01(-0.27%)
Sep 07, 2005
3.670
3.680
3.650
3.670
42,600
+0.01(+0.27%)
Sep 06, 2005
3.630
3.680
3.600
3.660
111,400
+0.00(+0.00%)
Sep 02, 2005
3.650
3.750
3.620
3.660
117,500
+0.01(+0.27%)
Sep 01, 2005
3.570
3.720
3.570
3.650
106,500
+0.08(+2.24%)
Aug 31, 2005
3.540
3.620
3.520
3.570
56,900
+0.05(+1.42%)
Aug 30, 2005
3.520
3.530
3.430
3.520
79,900
-0.05(-1.40%)
Aug 29, 2005
3.570
3.680
3.500
3.570
87,400
+0.02(+0.56%)
Aug 26, 2005
3.570
3.660
3.550
3.550
56,900
-0.03(-0.84%)
Aug 25, 2005
3.570
3.590
3.550
3.580
37,500
-0.01(-0.28%)
Aug 24, 2005
3.600
3.650
3.560
3.590
76,300
+0.00(+0.00%)
Aug 23, 2005
3.670
3.670
3.560
3.590
65,000
-0.08(-2.18%)
Aug 22, 2005
3.730
3.800
3.580
3.670
133,000
-0.06(-1.61%)
Aug 19, 2005
3.750
3.750
3.700
3.730
69,900
-0.03(-0.80%)
Aug 18, 2005
3.810
3.920
3.730
3.760
64,700
-0.07(-1.83%)
Aug 17, 2005
3.870
3.900
3.740
3.830
65,600
-0.12(-3.04%)
Aug 16, 2005
3.820
4.000
3.790
3.950
183,000
+0.11(+2.86%)
Aug 15, 2005
3.960
3.960
3.800
3.840
134,400
-0.14(-3.52%)
Aug 12, 2005
3.990
4.070
3.870
3.980
198,400
+0.01(+0.25%)
Aug 11, 2005
3.660
3.980
3.650
3.970
436,000
+0.32(+8.77%)
Aug 10, 2005
3.660
3.670
3.640
3.650
171,000
+0.00(+0.00%)
Aug 09, 2005
3.640
3.760
3.600
3.650
57,600
-0.04(-1.08%)
Aug 08, 2005
3.850
3.850
3.690
3.690
38,100
-0.14(-3.66%)
Aug 05, 2005
3.850
3.860
3.760
3.830
21,200
-0.02(-0.52%)
Aug 04, 2005
3.880
3.990
3.800
3.850
95,000
-0.05(-1.28%)
Aug 03, 2005
3.660
3.900
3.650
3.900
74,300
+0.28(+7.73%)
Aug 02, 2005
3.570
3.710
3.540
3.620
73,100
+0.06(+1.69%)
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
.