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 (%)
Apr 30, 2007
8.680
8.880
8.650
8.850
245,500
+0.23(+2.67%)
Apr 27, 2007
8.580
8.680
8.520
8.620
145,900
+0.11(+1.29%)
Apr 26, 2007
8.650
8.750
8.500
8.510
186,350
-0.34(-3.84%)
Apr 25, 2007
8.850
8.900
8.700
8.850
171,300
+0.00(+0.00%)
Apr 24, 2007
8.920
8.970
8.600
8.850
524,200
-0.05(-0.58%)
Apr 23, 2007
8.400
8.980
8.350
8.901
870,200
+0.60(+7.24%)
Apr 20, 2007
8.000
8.300
7.890
8.300
238,100
+0.44(+5.60%)
Apr 19, 2007
7.970
8.210
7.850
7.860
197,600
-0.29(-3.56%)
Apr 18, 2007
8.400
8.500
8.150
8.150
162,700
-0.06(-0.73%)
Apr 17, 2007
8.520
8.600
8.200
8.210
210,300
-0.29(-3.41%)
Apr 16, 2007
8.300
8.550
8.150
8.500
330,800
+0.30(+3.66%)
Apr 13, 2007
7.550
8.200
7.540
8.200
367,300
+0.70(+9.34%)
Apr 12, 2007
7.350
7.500
7.350
7.499
139,900
+0.12(+1.62%)
Apr 11, 2007
7.550
7.600
7.360
7.380
222,300
-0.17(-2.25%)
Apr 10, 2007
7.490
7.550
7.382
7.550
191,500
+0.18(+2.44%)
Apr 09, 2007
7.420
7.500
7.370
7.370
206,100
-0.13(-1.73%)
Apr 05, 2007
7.490
7.600
7.430
7.500
164,200
+0.05(+0.67%)
Apr 04, 2007
7.300
7.490
7.250
7.450
227,100
+0.12(+1.64%)
Apr 03, 2007
7.510
7.510
7.310
7.330
256,000
-0.22(-2.91%)
Apr 02, 2007
7.500
7.550
7.350
7.550
123,200
+0.06(+0.80%)
Mar 30, 2007
7.500
7.530
7.430
7.490
49,300
+0.01(+0.13%)
Mar 29, 2007
7.600
7.610
7.450
7.480
104,000
-0.14(-1.84%)
Mar 28, 2007
7.790
7.790
7.550
7.620
99,700
-0.10(-1.30%)
Mar 27, 2007
7.810
7.900
7.700
7.720
90,600
-0.12(-1.53%)
Mar 26, 2007
7.970
7.970
7.800
7.840
93,400
-0.13(-1.63%)
Mar 23, 2007
7.900
8.060
7.800
7.970
145,100
+0.03(+0.38%)
Mar 22, 2007
7.750
7.990
7.700
7.940
153,700
+0.24(+3.12%)
Mar 21, 2007
7.550
7.730
7.510
7.700
101,700
+0.19(+2.53%)
Mar 20, 2007
7.480
7.650
7.450
7.510
116,700
+0.06(+0.81%)
Mar 19, 2007
7.500
7.500
7.310
7.450
91,800
+0.00(+0.00%)
Mar 16, 2007
7.450
7.550
7.360
7.450
103,100
+0.03(+0.40%)
Mar 15, 2007
7.360
7.566
7.360
7.420
82,900
+0.08(+1.09%)
Mar 14, 2007
7.250
7.389
7.100
7.340
142,700
+0.11(+1.52%)
Mar 13, 2007
7.520
7.560
7.230
7.230
141,300
-0.29(-3.86%)
Mar 12, 2007
7.490
7.600
7.460
7.520
113,100
-0.08(-1.05%)
Mar 09, 2007
7.700
7.750
7.560
7.600
115,200
-0.08(-1.04%)
Mar 08, 2007
7.850
7.850
7.620
7.680
101,100
+0.01(+0.13%)
Mar 07, 2007
7.550
7.720
7.550
7.670
141,700
+0.09(+1.19%)
Mar 06, 2007
7.400
7.650
7.400
7.580
123,500
+0.32(+4.41%)
Mar 05, 2007
7.400
7.500
7.070
7.260
263,300
-0.28(-3.71%)
Mar 02, 2007
7.770
7.840
7.500
7.540
259,100
-0.23(-2.96%)
Mar 01, 2007
7.850
7.950
7.750
7.770
169,717
-0.11(-1.40%)
Feb 28, 2007
7.790
8.100
7.750
7.880
241,500
+0.09(+1.16%)
Feb 27, 2007
8.620
8.700
7.790
7.790
381,100
-1.00(-11.38%)
Feb 26, 2007
8.800
8.900
8.700
8.790
168,310
-0.02(-0.23%)
Feb 23, 2007
8.880
9.080
8.750
8.810
148,900
-0.01(-0.11%)
Feb 22, 2007
8.850
8.950
8.690
8.820
160,100
-0.03(-0.34%)
Feb 21, 2007
8.380
8.850
8.380
8.850
190,200
+0.37(+4.36%)
Feb 20, 2007
8.580
8.630
8.350
8.480
148,900
-0.24(-2.75%)
Feb 16, 2007
8.820
8.820
8.550
8.720
125,400
-0.16(-1.80%)
Feb 15, 2007
8.900
8.900
8.760
8.880
78,600
-0.02(-0.22%)
Feb 14, 2007
8.800
8.920
8.680
8.900
167,244
+0.20(+2.30%)
Feb 13, 2007
8.590
8.930
8.590
8.700
117,950
+0.14(+1.64%)
Feb 12, 2007
8.800
8.810
8.500
8.560
177,966
-0.27(-3.06%)
Feb 09, 2007
8.920
9.100
8.800
8.830
154,200
-0.07(-0.79%)
Feb 08, 2007
8.680
8.950
8.600
8.900
124,200
+0.19(+2.18%)
Feb 07, 2007
8.800
8.860
8.700
8.710
131,500
+0.08(+0.93%)
Feb 06, 2007
8.600
8.800
8.520
8.630
74,500
+0.05(+0.58%)
Feb 05, 2007
8.680
8.710
8.510
8.580
109,400
-0.05(-0.58%)
Feb 02, 2007
8.750
8.750
8.400
8.630
159,400
-0.14(-1.60%)
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
.