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 31, 2013
1.480
1.500
1.390
1.470
762,855
-0.03(-2.00%)
May 30, 2013
1.440
1.600
1.430
1.500
773,681
+0.06(+4.17%)
May 29, 2013
1.350
1.460
1.330
1.440
534,350
+0.12(+9.09%)
May 28, 2013
1.350
1.390
1.300
1.320
261,649
-0.02(-1.49%)
May 24, 2013
1.320
1.380
1.310
1.340
372,456
+0.03(+2.29%)
May 23, 2013
1.280
1.360
1.280
1.310
393,129
+0.05(+3.97%)
May 22, 2013
1.260
1.380
1.260
1.260
464,933
+0.01(+0.80%)
May 21, 2013
1.280
1.350
1.240
1.250
401,481
-0.02(-1.57%)
May 20, 2013
1.180
1.320
1.131
1.270
594,687
+0.04(+3.25%)
May 17, 2013
1.300
1.320
1.230
1.230
560,526
-0.08(-6.11%)
May 16, 2013
1.310
1.340
1.250
1.310
296,021
-0.01(-0.76%)
May 15, 2013
1.440
1.450
1.300
1.320
484,396
-0.17(-11.41%)
May 13, 2013
1.530
1.559
1.480
1.490
188,169
-0.06(-3.87%)
May 10, 2013
1.510
1.570
1.480
1.550
295,891
+0.04(+2.65%)
May 09, 2013
1.640
1.640
1.510
1.510
296,931
-0.10(-6.21%)
May 08, 2013
1.540
1.610
1.540
1.610
406,080
+0.06(+3.87%)
May 07, 2013
1.590
1.590
1.530
1.550
299,397
-0.04(-2.52%)
May 06, 2013
1.620
1.620
1.570
1.590
140,600
-0.03(-1.85%)
May 03, 2013
1.590
1.640
1.580
1.620
202,037
+0.04(+2.53%)
May 02, 2013
1.610
1.650
1.570
1.580
284,346
-0.02(-1.25%)
May 01, 2013
1.650
1.660
1.580
1.600
380,501
-0.08(-4.76%)
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%)
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
.