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 27, 2009
2.120
2.320
1.980
1.990
0
-0.17(-7.87%)
Feb 26, 2009
1.980
2.170
1.960
2.160
250,308
+0.12(+5.88%)
Feb 25, 2009
2.190
2.360
2.000
2.040
314,841
-0.25(-10.92%)
Feb 24, 2009
2.480
2.500
2.050
2.290
446,078
-0.25(-9.85%)
Feb 23, 2009
2.700
2.700
2.250
2.540
317,290
+0.03(+1.20%)
Feb 20, 2009
2.500
2.600
2.450
2.510
369,671
+0.11(+4.58%)
Feb 19, 2009
2.620
2.730
2.350
2.400
344,575
-0.30(-11.11%)
Feb 18, 2009
2.760
2.760
2.550
2.700
230,795
+0.03(+1.12%)
Feb 17, 2009
2.550
2.920
2.500
2.670
948,675
+0.21(+8.54%)
Feb 13, 2009
2.540
2.540
2.420
2.460
203,198
-0.02(-0.81%)
Feb 12, 2009
2.600
2.600
2.350
2.480
526,721
-0.06(-2.36%)
Feb 11, 2009
2.190
2.580
2.150
2.540
1,429,326
+0.36(+16.51%)
Feb 10, 2009
2.300
2.300
2.130
2.180
233,887
+0.01(+0.46%)
Feb 09, 2009
2.250
2.300
2.120
2.170
163,042
-0.14(-6.06%)
Feb 06, 2009
2.250
2.370
2.200
2.310
162,757
+0.03(+1.31%)
Feb 05, 2009
2.330
2.390
2.250
2.280
228,955
-0.02(-0.77%)
Feb 04, 2009
2.350
2.370
2.230
2.298
279,059
+0.10(+4.55%)
Feb 03, 2009
2.080
2.350
2.080
2.198
330,235
+0.07(+3.17%)
Feb 02, 2009
2.300
2.350
2.120
2.130
238,273
-0.12(-5.33%)
Jan 30, 2009
2.450
2.490
2.180
2.250
0
-0.06(-2.60%)
Jan 29, 2009
2.080
2.400
1.910
2.310
912,327
+0.33(+16.64%)
Jan 28, 2009
1.990
2.210
1.920
1.980
309,993
-0.07(-3.40%)
Jan 27, 2009
2.170
2.640
1.970
2.050
1,116,797
+0.10(+5.13%)
Jan 26, 2009
1.610
1.980
1.600
1.950
636,896
+0.39(+24.68%)
Jan 23, 2009
1.300
1.620
1.290
1.564
440,276
+0.23(+17.60%)
Jan 22, 2009
1.400
1.437
1.300
1.330
140,670
-0.12(-8.28%)
Jan 21, 2009
1.470
1.520
1.400
1.450
115,497
-0.01(-0.68%)
Jan 20, 2009
1.440
1.470
1.360
1.460
120,441
-0.01(-0.69%)
Jan 16, 2009
1.470
1.470
1.360
1.470
140,405
+0.11(+8.09%)
Jan 15, 2009
1.350
1.360
1.210
1.360
159,671
+0.01(+0.74%)
Jan 14, 2009
1.340
1.400
1.283
1.350
96,887
+0.01(+0.75%)
Jan 13, 2009
1.350
1.470
1.320
1.340
203,853
-0.13(-8.84%)
Jan 12, 2009
1.590
1.630
1.410
1.470
326,034
-0.16(-9.82%)
Jan 09, 2009
1.460
1.640
1.400
1.630
295,122
+0.15(+10.13%)
Jan 08, 2009
1.280
1.550
1.280
1.480
345,771
+0.20(+15.64%)
Jan 07, 2009
1.470
1.470
1.220
1.280
291,443
-0.13(-9.18%)
Jan 06, 2009
1.290
1.440
1.190
1.409
264,746
+0.17(+13.65%)
Jan 05, 2009
1.160
1.300
1.160
1.240
396,511
+0.04(+3.33%)
Jan 02, 2009
1.160
1.220
1.160
1.200
0
+0.08(+7.14%)
Jan 01, 2009
1.180
1.210
1.120
1.120
0
+0.00(+0.00%)
Dec 31, 2008
1.180
1.210
1.120
1.120
331,073
-0.04(-3.46%)
Dec 30, 2008
1.200
1.200
1.030
1.160
305,943
-0.01(-0.84%)
Dec 29, 2008
1.220
1.400
1.150
1.170
657,617
+0.01(+0.85%)
Dec 26, 2008
1.190
1.200
1.100
1.160
218,950
-0.03(-2.52%)
Dec 24, 2008
1.180
1.200
1.160
1.190
69,889
-0.01(-0.83%)
Dec 23, 2008
1.400
1.430
1.160
1.200
314,031
-0.15(-11.12%)
Dec 22, 2008
1.460
1.460
1.250
1.350
253,536
+0.35(+35.00%)
Dec 19, 2008
1.270
1.450
1.000
1.000
535,752
-0.35(-25.93%)
Dec 18, 2008
1.210
1.480
1.100
1.350
568,700
+0.11(+8.87%)
Dec 17, 2008
1.470
1.560
1.220
1.240
407,833
-0.22(-15.06%)
Dec 16, 2008
1.450
1.470
1.290
1.460
293,568
+0.07(+5.03%)
Dec 15, 2008
1.190
1.530
1.190
1.390
825,601
+0.21(+17.80%)
Dec 12, 2008
1.190
1.190
1.100
1.180
229,060
+0.04(+3.52%)
Dec 11, 2008
1.120
1.200
1.080
1.140
364,479
+0.06(+5.55%)
Dec 10, 2008
0.9500
1.080
0.8900
1.080
210,772
+0.10(+10.22%)
Dec 09, 2008
1.000
1.030
0.9100
0.9799
86,770
-0.02(-2.00%)
Dec 08, 2008
0.9900
1.040
0.9400
0.9999
162,443
+0.05(+5.26%)
Dec 05, 2008
0.9500
0.9500
0.8500
0.9499
95,172
-0.00(-0.01%)
Dec 04, 2008
0.9700
0.9900
0.9000
0.9500
106,045
+0.00(+0.00%)
Dec 03, 2008
0.9600
1.030
0.9400
0.9500
222,107
-0.06(-5.94%)
Dec 02, 2008
1.020
1.130
0.9700
1.010
131,005
-0.06(-5.60%)
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
.