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
)
0.5424
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 17, 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, 2021
1.070
1.070
1.040
1.060
231,635
+0.01(+0.95%)
Mar 30, 2021
1.040
1.050
1.002
1.050
357,044
-0.01(-0.94%)
Mar 29, 2021
1.050
1.062
1.040
1.060
561,526
+0.00(+0.00%)
Mar 26, 2021
1.050
1.070
1.040
1.060
643,000
+0.02(+1.92%)
Mar 25, 2021
1.030
1.040
1.002
1.040
405,815
+0.02(+1.96%)
Mar 24, 2021
1.040
1.040
1.000
1.020
359,541
-0.01(-0.97%)
Mar 23, 2021
1.020
1.030
0.9900
1.030
414,308
+0.01(+0.98%)
Mar 22, 2021
0.9900
1.020
0.9525
1.020
704,403
+0.03(+2.93%)
Mar 19, 2021
1.030
1.030
0.9900
0.9910
321,600
-0.03(-2.84%)
Mar 18, 2021
1.000
1.030
1.000
1.020
178,540
-0.01(-0.97%)
Mar 17, 2021
1.000
1.030
0.9800
1.030
236,271
+0.02(+1.98%)
Mar 16, 2021
1.020
1.030
1.000
1.010
222,423
+0.00(+0.00%)
Mar 15, 2021
1.020
1.040
1.000
1.010
234,466
-0.01(-0.98%)
Mar 12, 2021
1.050
1.050
0.9947
1.020
219,300
-0.01(-0.97%)
Mar 11, 2021
0.9900
1.040
0.9600
1.030
629,681
+0.06(+6.19%)
Mar 10, 2021
0.9500
0.9900
0.9500
0.9700
237,982
+0.02(+2.08%)
Mar 09, 2021
0.9499
0.9549
0.9220
0.9502
283,182
+0.05(+5.58%)
Mar 08, 2021
0.9300
0.9300
0.8900
0.9000
568,063
-0.03(-2.94%)
Mar 05, 2021
0.9433
0.9600
0.8800
0.9273
627,300
-0.00(-0.51%)
Mar 04, 2021
0.9402
0.9500
0.9011
0.9321
556,583
-0.04(-3.91%)
Mar 03, 2021
0.9700
1.020
0.9300
0.9700
452,081
-0.02(-2.02%)
Mar 02, 2021
0.9400
1.010
0.9400
0.9900
568,971
+0.04(+4.44%)
Mar 01, 2021
0.9500
0.9581
0.9300
0.9479
577,370
+0.02(+2.20%)
Feb 26, 2021
0.9530
0.9700
0.8940
0.9275
827,700
-0.03(-3.39%)
Feb 25, 2021
0.9980
1.010
0.9600
0.9600
560,324
-0.05(-4.95%)
Feb 24, 2021
1.000
1.020
0.9700
1.010
497,877
+0.02(+2.02%)
Feb 23, 2021
1.040
1.060
0.9600
0.9900
727,935
-0.05(-4.81%)
Feb 22, 2021
1.050
1.060
1.010
1.040
496,862
+0.02(+1.96%)
Feb 19, 2021
1.020
1.050
0.9901
1.020
684,100
+0.02(+2.00%)
Feb 18, 2021
1.070
1.070
1.000
1.000
719,593
-0.08(-7.41%)
Feb 17, 2021
1.120
1.120
1.050
1.080
928,661
-0.05(-4.42%)
Feb 16, 2021
1.070
1.140
1.070
1.130
1,749,546
+0.06(+5.61%)
Feb 12, 2021
1.050
1.070
1.010
1.070
676,300
+0.02(+1.90%)
Feb 11, 2021
1.040
1.080
1.010
1.050
1,076,100
-0.01(-0.94%)
Feb 10, 2021
1.040
1.070
1.020
1.060
784,327
-0.01(-0.93%)
Feb 09, 2021
1.020
1.070
1.000
1.070
849,380
+0.06(+5.94%)
Feb 08, 2021
1.010
1.020
0.9900
1.010
655,543
+0.02(+2.02%)
Feb 05, 2021
0.9900
1.020
0.9600
0.9900
885,800
+0.02(+2.06%)
Feb 04, 2021
0.9400
0.9800
0.9400
0.9700
594,539
-0.02(-2.02%)
Feb 03, 2021
0.9795
1.010
0.9751
0.9900
344,285
+0.03(+3.13%)
Feb 02, 2021
1.010
1.010
0.9500
0.9600
494,911
-0.09(-8.57%)
Feb 01, 2021
1.030
1.100
0.9700
1.050
2,192,513
+0.07(+7.14%)
Jan 29, 2021
0.9700
1.080
0.9500
0.9800
2,499,800
+0.05(+5.38%)
Jan 28, 2021
0.9250
0.9300
0.9000
0.9300
589,509
+0.03(+3.33%)
Jan 27, 2021
0.9200
0.9259
0.8900
0.9000
629,254
-0.06(-6.25%)
Jan 26, 2021
0.9400
0.9600
0.9200
0.9600
777,071
+0.02(+2.13%)
Jan 25, 2021
0.9800
0.9800
0.9100
0.9400
799,157
+0.01(+1.08%)
Jan 22, 2021
0.9700
0.9800
0.9165
0.9300
832,000
-0.06(-6.06%)
Jan 21, 2021
0.9600
0.9900
0.9200
0.9900
1,004,987
+0.07(+7.61%)
Jan 20, 2021
0.9700
0.9900
0.8800
0.9200
2,106,669
-0.04(-4.35%)
Jan 19, 2021
1.030
1.030
0.9182
0.9618
1,160,326
-0.03(-2.85%)
Jan 15, 2021
1.030
1.050
0.9700
0.9900
887,800
-0.05(-4.81%)
Jan 14, 2021
1.060
1.090
1.010
1.040
364,729
-0.02(-1.89%)
Jan 13, 2021
1.130
1.130
1.020
1.060
326,948
-0.07(-6.19%)
Jan 12, 2021
1.150
1.150
1.070
1.130
228,655
+0.02(+1.80%)
Jan 11, 2021
1.070
1.120
1.050
1.110
405,340
+0.04(+3.74%)
Jan 08, 2021
1.140
1.150
1.040
1.070
912,000
-0.11(-9.32%)
Jan 07, 2021
1.220
1.220
1.150
1.180
239,788
-0.01(-0.84%)
Jan 06, 2021
1.200
1.230
1.140
1.190
627,385
+0.02(+1.71%)
Jan 05, 2021
1.110
1.200
1.090
1.170
494,068
+0.06(+5.41%)
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
.