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, 2009
2.070
2.080
1.980
2.050
145,530
-0.03(-1.44%)
Apr 29, 2009
2.120
2.220
2.070
2.080
174,284
-0.08(-3.70%)
Apr 28, 2009
2.250
2.250
2.080
2.160
120,239
-0.11(-4.84%)
Apr 27, 2009
2.310
2.420
2.210
2.270
119,766
-0.07(-3.00%)
Apr 24, 2009
2.290
2.400
2.290
2.340
198,847
+0.06(+2.63%)
Apr 23, 2009
2.190
2.340
2.150
2.280
276,942
+0.10(+4.59%)
Apr 22, 2009
2.100
2.190
2.100
2.180
145,235
+0.07(+3.32%)
Apr 21, 2009
2.300
2.300
2.090
2.110
204,551
-0.03(-1.40%)
Apr 20, 2009
1.970
2.170
1.920
2.140
394,913
+0.17(+8.62%)
Apr 17, 2009
2.040
2.050
1.930
1.970
65,484
-0.01(-0.51%)
Apr 16, 2009
2.100
2.100
1.910
1.980
150,619
-0.08(-3.88%)
Apr 15, 2009
2.100
2.120
2.040
2.060
73,382
-0.06(-2.83%)
Apr 14, 2009
2.080
2.140
2.010
2.120
159,685
+0.00(+0.00%)
Apr 13, 2009
2.020
2.120
2.010
2.120
130,254
+0.11(+5.47%)
Apr 09, 2009
2.050
2.100
1.990
2.010
68,279
-0.11(-5.19%)
Apr 08, 2009
1.980
2.120
1.940
2.120
104,217
+0.10(+4.95%)
Apr 07, 2009
2.020
2.170
2.020
2.020
105,520
-0.03(-1.46%)
Apr 06, 2009
2.020
2.090
1.860
2.050
188,860
+0.00(+0.00%)
Apr 03, 2009
2.220
2.220
2.000
2.050
129,249
-0.12(-5.53%)
Apr 02, 2009
2.100
2.170
2.040
2.170
248,448
+0.00(+0.00%)
Apr 01, 2009
2.100
2.180
2.100
2.170
167,936
+0.13(+6.37%)
Mar 31, 2009
2.090
2.140
2.000
2.040
243,069
-0.01(-0.49%)
Mar 30, 2009
2.010
2.190
1.990
2.050
220,635
-0.11(-5.09%)
Mar 26, 2009
2.150
2.210
2.020
2.160
240,223
+0.01(+0.47%)
Mar 25, 2009
2.060
2.200
1.940
2.150
273,681
+0.22(+11.40%)
Mar 24, 2009
2.010
2.010
1.860
1.930
216,474
-0.05(-2.53%)
Mar 23, 2009
2.200
2.200
1.970
1.980
318,418
-0.23(-10.41%)
Mar 20, 2009
2.020
2.210
1.870
2.210
438,211
+0.09(+4.25%)
Mar 19, 2009
2.030
2.160
1.980
2.120
766,507
+0.15(+7.61%)
Mar 18, 2009
1.660
2.000
1.560
1.970
550,604
+0.33(+20.12%)
Mar 17, 2009
1.660
1.660
1.470
1.640
115,690
-0.07(-4.09%)
Mar 16, 2009
1.790
1.930
1.660
1.710
56,197
-0.13(-7.07%)
Mar 13, 2009
1.960
1.960
1.810
1.840
0
-0.05(-2.65%)
Mar 12, 2009
1.740
1.890
1.600
1.890
236,806
+0.18(+10.53%)
Mar 11, 2009
1.490
1.780
1.490
1.710
314,755
+0.17(+11.04%)
Mar 10, 2009
1.690
1.700
1.520
1.540
206,529
-0.15(-8.87%)
Mar 09, 2009
1.810
1.830
1.650
1.690
142,692
-0.17(-9.15%)
Mar 06, 2009
1.900
1.980
1.770
1.860
0
-0.03(-1.58%)
Mar 05, 2009
1.810
1.950
1.810
1.890
130,809
+0.05(+2.71%)
Mar 04, 2009
1.800
1.860
1.740
1.840
160,507
-0.01(-0.54%)
Mar 02, 2009
2.050
2.050
1.750
1.850
276,742
-0.14(-7.04%)
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%)
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
.