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 (%)
Feb 28, 2006
5.060
5.190
5.030
5.150
184,100
+0.09(+1.78%)
Feb 27, 2006
5.000
5.190
4.990
5.060
290,200
-0.01(-0.20%)
Feb 24, 2006
4.800
5.080
4.700
5.070
264,300
+0.32(+6.74%)
Feb 23, 2006
4.870
4.870
4.670
4.750
37,600
-0.11(-2.26%)
Feb 22, 2006
4.820
4.880
4.770
4.860
60,100
+0.04(+0.83%)
Feb 21, 2006
4.660
4.880
4.660
4.820
155,600
+0.11(+2.34%)
Feb 17, 2006
4.690
4.830
4.610
4.710
222,400
+0.02(+0.43%)
Feb 16, 2006
4.450
4.700
4.340
4.690
414,300
+0.19(+4.22%)
Feb 15, 2006
4.790
4.790
4.470
4.500
190,500
-0.29(-6.05%)
Feb 14, 2006
4.660
4.800
4.540
4.790
129,400
+0.13(+2.79%)
Feb 13, 2006
4.780
4.800
4.580
4.660
315,000
-0.21(-4.31%)
Feb 10, 2006
4.970
4.970
4.730
4.870
116,500
-0.10(-2.01%)
Feb 09, 2006
4.950
5.010
4.890
4.970
125,700
+0.22(+4.63%)
Feb 08, 2006
4.710
4.900
4.570
4.750
307,700
-0.01(-0.21%)
Feb 07, 2006
5.210
5.210
4.720
4.760
483,100
-0.58(-10.86%)
Feb 06, 2006
5.230
5.460
5.230
5.340
144,400
+0.11(+2.10%)
Feb 03, 2006
5.420
5.540
5.210
5.230
181,100
-0.18(-3.33%)
Feb 02, 2006
5.470
5.540
5.300
5.410
146,200
-0.06(-1.10%)
Feb 01, 2006
5.550
5.550
5.270
5.470
266,400
-0.08(-1.44%)
Jan 31, 2006
5.130
5.650
5.130
5.550
830,200
+0.43(+8.40%)
Jan 30, 2006
5.100
5.150
5.050
5.120
198,400
-0.01(-0.19%)
Jan 27, 2006
5.150
5.150
5.020
5.130
163,900
-0.02(-0.39%)
Jan 26, 2006
5.010
5.150
4.930
5.150
148,900
+0.19(+3.83%)
Jan 25, 2006
5.000
5.100
4.900
4.960
142,200
+0.01(+0.20%)
Jan 24, 2006
4.910
5.010
4.870
4.950
76,800
-0.05(-1.00%)
Jan 23, 2006
5.040
5.060
4.820
5.000
155,300
-0.04(-0.79%)
Jan 20, 2006
5.060
5.170
4.780
5.040
216,200
+0.00(+0.00%)
Jan 19, 2006
5.010
5.060
4.900
5.040
144,300
+0.09(+1.82%)
Jan 18, 2006
4.960
5.050
4.840
4.950
250,500
-0.14(-2.75%)
Jan 17, 2006
5.070
5.150
4.990
5.090
279,000
-0.01(-0.20%)
Jan 13, 2006
5.000
5.100
4.930
5.100
278,800
+0.05(+0.99%)
Jan 12, 2006
5.050
5.050
4.900
5.050
87,500
+0.00(+0.00%)
Jan 11, 2006
5.010
5.080
4.990
5.050
99,700
+0.01(+0.20%)
Jan 10, 2006
5.090
5.120
4.870
5.040
135,700
-0.05(-0.98%)
Jan 09, 2006
5.140
5.230
5.050
5.090
196,000
-0.05(-0.97%)
Jan 06, 2006
5.020
5.180
5.020
5.140
150,400
+0.14(+2.80%)
Jan 05, 2006
5.100
5.130
4.950
5.000
217,400
-0.19(-3.66%)
Jan 04, 2006
5.290
5.290
5.030
5.190
219,600
-0.06(-1.14%)
Jan 03, 2006
5.140
5.250
5.140
5.250
214,800
+0.17(+3.35%)
Dec 30, 2005
4.950
5.130
4.916
5.080
85,800
+0.08(+1.60%)
Dec 29, 2005
5.090
5.150
4.720
5.000
205,500
-0.07(-1.38%)
Dec 28, 2005
4.980
5.070
4.920
5.070
235,100
+0.14(+2.84%)
Dec 27, 2005
4.800
5.020
4.800
4.930
231,500
+0.13(+2.71%)
Dec 23, 2005
4.900
4.900
4.760
4.800
104,300
-0.10(-2.04%)
Dec 22, 2005
4.790
4.940
4.760
4.900
66,500
+0.12(+2.51%)
Dec 21, 2005
4.600
4.820
4.520
4.780
48,300
+0.17(+3.69%)
Dec 20, 2005
4.690
4.800
4.580
4.610
103,600
-0.08(-1.71%)
Dec 19, 2005
4.750
4.850
4.690
4.690
62,800
-0.03(-0.64%)
Dec 16, 2005
4.840
4.850
4.670
4.720
111,700
-0.04(-0.84%)
Dec 15, 2005
4.700
4.800
4.670
4.760
108,000
+0.14(+3.03%)
Dec 14, 2005
4.490
4.670
4.450
4.620
161,300
+0.08(+1.76%)
Dec 13, 2005
4.730
4.730
4.470
4.540
322,300
-0.28(-5.81%)
Dec 12, 2005
4.940
5.100
4.750
4.820
353,100
-0.05(-1.03%)
Dec 09, 2005
5.050
5.230
4.810
4.870
326,900
-0.18(-3.56%)
Dec 08, 2005
4.960
5.140
4.960
5.050
161,200
+0.06(+1.20%)
Dec 07, 2005
5.050
5.150
4.960
4.990
175,600
-0.03(-0.60%)
Dec 06, 2005
4.920
5.100
4.850
5.020
236,800
+0.07(+1.41%)
Dec 05, 2005
5.060
5.060
4.830
4.950
398,900
-0.11(-2.17%)
Dec 02, 2005
5.200
5.240
5.010
5.060
211,100
-0.14(-2.69%)
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
.