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
)
0.4730
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2016
0.4752
0.4859
0.4606
0.4781
99,141
+0.03(+6.24%)
Mar 30, 2016
0.4602
0.5040
0.4500
0.4500
178,165
-0.04(-8.16%)
Mar 29, 2016
0.4400
0.4963
0.4348
0.4900
424,171
+0.05(+11.31%)
Mar 28, 2016
0.4600
0.4794
0.4400
0.4402
210,028
-0.02(-4.30%)
Mar 24, 2016
0.4600
0.4600
0.4600
0.4600
142,500
-0.01(-1.84%)
Mar 23, 2016
0.4800
0.4900
0.4669
0.4686
159,076
-0.03(-5.35%)
Mar 22, 2016
0.5182
0.5182
0.4800
0.4951
143,498
+0.02(+5.09%)
Mar 21, 2016
0.5000
0.5200
0.4700
0.4711
149,807
-0.05(-9.40%)
Mar 18, 2016
0.5500
0.5500
0.5200
0.5200
101,841
-0.02(-3.70%)
Mar 17, 2016
0.5500
0.5500
0.5250
0.5400
254,056
+0.02(+4.35%)
Mar 16, 2016
0.4700
0.5278
0.4700
0.5175
182,176
+0.04(+7.83%)
Mar 15, 2016
0.5210
0.5210
0.4500
0.4799
289,714
-0.05(-9.45%)
Mar 14, 2016
0.5500
0.5500
0.5225
0.5300
89,428
-0.02(-3.62%)
Mar 11, 2016
0.5500
0.6000
0.5281
0.5499
372,271
-0.00(-0.02%)
Mar 10, 2016
0.5100
0.5500
0.4994
0.5500
168,670
+0.04(+7.84%)
Mar 09, 2016
0.5200
0.5300
0.4700
0.5100
259,598
+0.00(+0.00%)
Mar 08, 2016
0.5400
0.5600
0.5002
0.5100
261,160
-0.01(-2.65%)
Mar 07, 2016
0.5300
0.5700
0.5103
0.5239
463,244
+0.00(+0.73%)
Mar 04, 2016
0.5190
0.5835
0.5000
0.5201
765,245
-0.01(-0.99%)
Mar 03, 2016
0.4800
0.5299
0.4741
0.5253
674,141
+0.04(+8.76%)
Mar 02, 2016
0.4650
0.4850
0.4650
0.4830
173,103
+0.03(+7.33%)
Mar 01, 2016
0.4930
0.4930
0.4500
0.4500
134,039
-0.04(-8.39%)
Feb 29, 2016
0.4799
0.4950
0.4504
0.4912
336,431
+0.02(+4.51%)
Feb 26, 2016
0.4700
0.4799
0.4400
0.4700
289,611
+0.01(+2.17%)
Feb 25, 2016
0.4850
0.4850
0.4467
0.4600
253,420
-0.02(-4.17%)
Feb 24, 2016
0.4999
0.4999
0.4710
0.4800
702,580
+0.01(+2.78%)
Feb 23, 2016
0.4000
0.4717
0.4000
0.4670
1,146,758
+0.07(+18.29%)
Feb 22, 2016
0.3800
0.4050
0.3800
0.3948
292,529
+0.01(+2.28%)
Feb 19, 2016
0.3850
0.4050
0.3800
0.3860
202,434
-0.02(-3.74%)
Feb 18, 2016
0.3900
0.4100
0.3774
0.4010
310,250
+0.02(+4.16%)
Feb 17, 2016
0.3800
0.3900
0.3700
0.3850
92,136
+0.02(+4.05%)
Feb 16, 2016
0.3700
0.4000
0.3646
0.3700
281,464
-0.04(-9.76%)
Feb 12, 2016
0.3900
0.4100
0.4100
0.4100
476,000
+0.03(+7.89%)
Feb 11, 2016
0.3400
0.4100
0.3260
0.3800
1,014,001
+0.05(+16.92%)
Feb 10, 2016
0.3200
0.3200
0.3100
0.3250
62,408
+0.01(+1.56%)
Feb 09, 2016
0.3265
0.3390
0.3101
0.3200
206,287
-0.01(-1.99%)
Feb 08, 2016
0.3195
0.3470
0.3181
0.3265
697,020
+0.01(+2.35%)
Feb 05, 2016
0.3000
0.3194
0.2989
0.3190
152,269
+0.02(+6.33%)
Feb 04, 2016
0.3000
0.3200
0.2900
0.3000
306,720
+0.00(+0.33%)
Feb 03, 2016
0.3050
0.3100
0.2990
0.2990
95,627
+0.00(+0.13%)
Feb 02, 2016
0.3050
0.3100
0.2900
0.2986
98,402
-0.01(-2.10%)
Feb 01, 2016
0.2900
0.3123
0.2825
0.3050
125,461
+0.03(+8.97%)
Jan 29, 2016
0.2840
0.2968
0.2751
0.2799
64,629
+0.00(+0.57%)
Jan 28, 2016
0.3020
0.3089
0.2739
0.2783
143,516
-0.01(-4.85%)
Jan 27, 2016
0.3090
0.3100
0.2913
0.2925
45,232
-0.00(-1.08%)
Jan 26, 2016
0.2863
0.3090
0.2863
0.2957
72,447
+0.01(+3.68%)
Jan 25, 2016
0.2970
0.2984
0.2800
0.2852
87,511
-0.00(-0.21%)
Jan 22, 2016
0.3074
0.3144
0.2750
0.2858
146,209
-0.01(-3.18%)
Jan 21, 2016
0.3012
0.3074
0.2810
0.2952
34,385
-0.01(-4.77%)
Jan 20, 2016
0.3072
0.3150
0.2840
0.3100
167,949
+0.02(+6.90%)
Jan 19, 2016
0.2890
0.3056
0.2800
0.2900
55,069
+0.01(+3.57%)
Jan 15, 2016
0.2700
0.2800
0.2800
0.2800
59,100
+0.00(+0.00%)
Jan 14, 2016
0.3124
0.3125
0.2760
0.2800
60,772
-0.02(-5.76%)
Jan 13, 2016
0.3197
0.3250
0.2900
0.2971
45,040
-0.01(-3.73%)
Jan 12, 2016
0.3250
0.3250
0.2876
0.3086
104,610
-0.02(-5.05%)
Jan 11, 2016
0.3170
0.3250
0.3050
0.3250
131,859
+0.01(+2.52%)
Jan 08, 2016
0.3060
0.3200
0.3050
0.3170
144,656
+0.01(+2.26%)
Jan 07, 2016
0.3090
0.3234
0.3050
0.3100
115,192
+0.01(+3.33%)
Jan 06, 2016
0.3019
0.3050
0.2900
0.3000
88,515
+0.01(+3.09%)
Jan 05, 2016
0.2850
0.2950
0.2825
0.2910
14,208
-0.00(-1.32%)
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
.