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 (%)
Apr 30, 2013
1.630
1.680
1.580
1.680
307,897
+0.05(+3.07%)
Apr 29, 2013
1.590
1.650
1.590
1.630
211,608
+0.05(+3.16%)
Apr 26, 2013
1.660
1.660
1.560
1.580
453,619
-0.08(-4.82%)
Apr 25, 2013
1.670
1.720
1.610
1.660
679,112
+0.01(+0.61%)
Apr 24, 2013
1.540
1.680
1.520
1.650
487,628
+0.11(+7.14%)
Apr 23, 2013
1.600
1.600
1.520
1.540
269,282
-0.06(-3.75%)
Apr 22, 2013
1.600
1.610
1.530
1.600
427,650
+0.02(+1.27%)
Apr 19, 2013
1.580
1.610
1.520
1.580
384,437
-0.02(-1.25%)
Apr 18, 2013
1.550
1.620
1.500
1.600
516,898
+0.09(+5.96%)
Apr 17, 2013
1.570
1.640
1.470
1.510
917,950
-0.11(-6.79%)
Apr 16, 2013
1.560
1.620
1.500
1.620
948,207
+0.11(+7.28%)
Apr 15, 2013
1.620
1.690
1.510
1.510
1,174,401
-0.16(-9.58%)
Apr 12, 2013
1.780
1.800
1.660
1.670
638,892
-0.17(-9.24%)
Apr 11, 2013
1.830
1.880
1.795
1.840
190,339
+0.00(+0.00%)
Apr 10, 2013
1.860
1.900
1.810
1.840
250,671
-0.06(-3.16%)
Apr 09, 2013
1.850
1.960
1.850
1.900
319,302
+0.06(+3.26%)
Apr 08, 2013
1.880
1.910
1.790
1.840
210,209
-0.05(-2.65%)
Apr 05, 2013
1.850
1.960
1.850
1.890
405,068
+0.02(+1.07%)
Apr 04, 2013
1.730
1.900
1.700
1.870
392,688
+0.13(+7.47%)
Apr 03, 2013
1.820
1.900
1.720
1.740
616,974
-0.10(-5.43%)
Apr 02, 2013
2.010
2.010
1.820
1.840
524,483
-0.17(-8.46%)
Apr 01, 2013
2.190
2.190
1.995
2.010
441,518
-0.15(-6.94%)
Mar 28, 2013
2.200
2.200
2.110
2.160
198,375
-0.04(-1.82%)
Mar 27, 2013
2.020
2.200
2.010
2.200
334,300
+0.16(+7.84%)
Mar 26, 2013
2.220
2.220
2.020
2.040
433,620
-0.17(-7.69%)
Mar 25, 2013
2.250
2.280
2.180
2.210
327,950
-0.08(-3.49%)
Mar 22, 2013
2.290
2.320
2.270
2.290
157,952
-0.02(-0.87%)
Mar 21, 2013
2.270
2.330
2.250
2.310
287,297
+0.04(+1.76%)
Mar 20, 2013
2.270
2.290
2.230
2.270
250,028
-0.01(-0.44%)
Mar 19, 2013
2.200
2.340
2.190
2.280
532,772
+0.06(+2.70%)
Mar 18, 2013
2.220
2.280
2.200
2.220
317,475
-0.02(-0.89%)
Mar 15, 2013
2.070
2.240
2.030
2.240
2,994,700
+0.20(+9.80%)
Mar 14, 2013
2.070
2.070
1.980
2.040
465,433
-0.02(-0.97%)
Mar 13, 2013
2.220
2.220
2.010
2.060
503,359
-0.14(-6.36%)
Mar 12, 2013
2.140
2.210
2.140
2.200
383,520
+0.05(+2.33%)
Mar 11, 2013
2.200
2.300
2.140
2.150
639,835
-0.02(-0.92%)
Mar 08, 2013
2.070
2.199
2.000
2.170
576,045
+0.13(+6.37%)
Mar 07, 2013
1.960
2.090
1.950
2.040
520,977
+0.06(+3.03%)
Mar 06, 2013
1.690
1.980
1.650
1.980
879,026
+0.30(+17.86%)
Mar 05, 2013
1.730
1.790
1.680
1.680
440,315
-0.04(-2.33%)
Mar 04, 2013
1.800
1.850
1.671
1.720
627,189
-0.09(-4.97%)
Mar 01, 2013
1.830
1.920
1.800
1.810
461,404
-0.04(-2.16%)
Feb 28, 2013
1.887
1.910
1.840
1.850
351,646
-0.05(-2.63%)
Feb 27, 2013
1.910
1.920
1.860
1.900
397,858
-0.03(-1.55%)
Feb 26, 2013
1.980
2.060
1.880
1.930
483,867
-0.09(-4.46%)
Feb 22, 2013
2.040
2.086
1.980
2.020
237,268
-0.01(-0.49%)
Feb 21, 2013
1.920
2.170
1.600
2.030
1,047,440
+0.13(+6.84%)
Feb 20, 2013
2.010
2.040
1.900
1.900
645,685
-0.14(-6.86%)
Feb 19, 2013
2.130
2.150
2.020
2.040
554,273
-0.09(-4.23%)
Feb 15, 2013
2.220
2.270
2.120
2.130
539,274
-0.05(-2.29%)
Feb 14, 2013
2.150
2.230
2.130
2.180
298,607
+0.03(+1.40%)
Feb 13, 2013
2.320
2.320
2.150
2.150
540,096
-0.15(-6.52%)
Feb 12, 2013
2.210
2.300
2.160
2.300
466,682
+0.09(+4.07%)
Feb 11, 2013
2.300
2.300
2.200
2.210
543,697
-0.10(-4.33%)
Feb 08, 2013
2.360
2.390
2.310
2.310
196,396
-0.06(-2.53%)
Feb 07, 2013
2.380
2.470
2.350
2.370
220,518
-0.02(-0.84%)
Feb 06, 2013
2.310
2.420
2.310
2.390
295,415
+0.03(+1.27%)
Feb 04, 2013
2.370
2.440
2.356
2.360
257,593
-0.02(-0.84%)
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
.