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 (%)
May 30, 2008
3.340
3.340
3.250
3.250
64,626
-0.03(-0.91%)
May 29, 2008
3.200
3.330
3.170
3.280
221,699
+0.10(+3.14%)
May 28, 2008
3.450
3.450
3.170
3.180
191,983
-0.16(-4.79%)
May 27, 2008
3.570
3.570
3.300
3.340
107,822
-0.06(-1.76%)
May 26, 2008
3.450
3.580
3.350
3.400
0
+0.00(+0.00%)
May 23, 2008
3.450
3.580
3.350
3.400
168,989
-0.05(-1.45%)
May 22, 2008
3.620
3.620
3.450
3.450
220,333
-0.16(-4.43%)
May 21, 2008
3.610
3.620
3.540
3.610
191,473
+0.05(+1.40%)
May 20, 2008
3.630
3.630
3.550
3.560
184,191
-0.07(-1.93%)
May 19, 2008
3.680
3.840
3.550
3.630
185,971
-0.04(-1.09%)
May 16, 2008
3.600
3.700
3.600
3.670
111,994
+0.03(+0.82%)
May 15, 2008
3.580
3.690
3.580
3.640
104,487
+0.07(+1.96%)
May 14, 2008
3.680
3.748
3.520
3.570
100,941
-0.10(-2.72%)
May 13, 2008
3.500
3.670
3.500
3.670
71,535
+0.12(+3.38%)
May 12, 2008
3.500
3.650
3.500
3.550
65,573
-0.01(-0.28%)
May 09, 2008
3.700
3.720
3.530
3.560
85,442
-0.11(-3.00%)
May 08, 2008
3.420
3.700
3.420
3.670
198,632
+0.24(+7.00%)
May 07, 2008
3.550
3.560
3.410
3.430
121,415
-0.12(-3.38%)
May 06, 2008
3.780
3.800
3.480
3.550
210,584
-0.25(-6.58%)
May 05, 2008
3.500
3.800
3.470
3.800
151,976
+0.28(+7.95%)
May 02, 2008
3.520
3.520
3.440
3.520
108,601
-0.03(-0.85%)
May 01, 2008
3.750
3.750
3.440
3.550
143,135
-0.15(-4.05%)
Apr 30, 2008
3.670
3.740
3.330
3.700
425,978
-0.01(-0.27%)
Apr 29, 2008
3.970
3.990
3.590
3.710
283,098
-0.29(-7.25%)
Apr 28, 2008
3.970
4.090
3.970
4.000
74,411
+0.11(+2.83%)
Apr 25, 2008
3.930
4.000
3.870
3.890
124,756
+0.01(+0.26%)
Apr 24, 2008
4.140
4.140
3.870
3.880
214,620
-0.17(-4.20%)
Apr 23, 2008
4.100
4.140
4.040
4.050
87,687
-0.09(-2.17%)
Apr 22, 2008
4.190
4.200
4.110
4.140
112,215
+0.01(+0.24%)
Apr 21, 2008
4.290
4.300
4.100
4.130
114,914
-0.07(-1.67%)
Apr 18, 2008
4.110
4.220
4.100
4.200
165,688
+0.09(+2.19%)
Apr 17, 2008
4.100
4.150
4.080
4.110
51,091
-0.04(-0.96%)
Apr 16, 2008
4.100
4.198
4.100
4.150
119,492
+0.06(+1.47%)
Apr 15, 2008
4.140
4.180
4.000
4.090
196,197
-0.09(-2.15%)
Apr 14, 2008
4.220
4.250
4.100
4.180
134,295
-0.05(-1.18%)
Apr 11, 2008
4.210
4.370
4.200
4.230
125,325
-0.11(-2.53%)
Apr 10, 2008
4.470
4.530
4.320
4.340
113,801
-0.08(-1.81%)
Apr 09, 2008
4.360
4.450
4.280
4.420
57,624
+0.10(+2.31%)
Apr 08, 2008
4.410
4.430
4.210
4.320
188,499
-0.16(-3.57%)
Apr 07, 2008
4.620
4.620
4.410
4.480
152,689
+0.01(+0.22%)
Apr 04, 2008
4.400
4.520
4.380
4.470
149,813
+0.01(+0.22%)
Apr 03, 2008
4.470
4.630
4.318
4.460
193,400
-0.09(-1.98%)
Apr 02, 2008
4.370
4.650
4.370
4.550
151,381
+0.20(+4.60%)
Apr 01, 2008
4.300
4.370
4.210
4.350
167,527
-0.04(-0.91%)
Mar 31, 2008
4.580
4.700
4.250
4.390
305,241
-0.17(-3.73%)
Mar 28, 2008
4.840
4.840
4.560
4.560
110,108
-0.24(-5.00%)
Mar 27, 2008
5.000
5.000
4.660
4.800
192,224
-0.15(-3.03%)
Mar 26, 2008
4.980
4.990
4.800
4.950
225,309
+0.10(+2.06%)
Mar 25, 2008
4.810
4.850
4.610
4.850
234,360
+0.12(+2.54%)
Mar 24, 2008
4.980
4.980
4.560
4.730
212,999
-0.15(-3.07%)
Mar 21, 2008
4.710
4.880
4.420
4.880
468,541
+0.00(+0.00%)
Mar 20, 2008
4.710
4.880
4.420
4.880
468,541
+0.07(+1.46%)
Mar 19, 2008
4.650
4.900
4.260
4.810
392,745
+0.20(+4.34%)
Mar 18, 2008
4.970
4.970
4.600
4.610
209,693
-0.39(-7.80%)
Mar 17, 2008
4.800
5.097
4.800
5.000
235,410
+0.01(+0.20%)
Mar 14, 2008
5.190
5.190
4.850
4.990
149,136
-0.01(-0.20%)
Mar 13, 2008
4.750
5.300
4.750
5.000
261,954
+0.20(+4.17%)
Mar 12, 2008
4.840
4.840
4.720
4.800
110,937
+0.05(+1.05%)
Mar 11, 2008
4.630
4.880
4.520
4.750
235,235
+0.13(+2.81%)
Mar 10, 2008
4.720
4.720
4.550
4.620
178,799
-0.01(-0.22%)
Mar 07, 2008
4.750
4.950
4.600
4.630
211,652
-0.22(-4.54%)
Mar 06, 2008
4.950
4.960
4.630
4.850
201,377
-0.10(-2.02%)
Mar 05, 2008
4.960
5.050
4.760
4.950
338,366
+0.10(+2.06%)
Mar 04, 2008
5.180
5.200
4.690
4.850
378,116
-0.20(-3.96%)
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
.