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, 2018
0.7000
0.7185
0.6935
0.6940
189,257
-0.01(-1.42%)
May 30, 2018
0.7136
0.7188
0.7010
0.7040
96,071
-0.01(-0.98%)
May 29, 2018
0.7200
0.7200
0.7000
0.7110
133,946
-0.00(-0.21%)
May 25, 2018
0.7125
0.7125
0.7125
0
-0.01(-1.04%)
May 24, 2018
0.7200
0.7200
0.7065
0.7200
47,637
+0.01(+1.10%)
May 23, 2018
0.7149
0.7197
0.7064
0.7122
48,019
+0.00(+0.45%)
May 22, 2018
0.7220
0.7298
0.7080
0.7090
99,485
-0.01(-1.51%)
May 21, 2018
0.7060
0.7285
0.7060
0.7199
86,939
+0.01(+1.39%)
May 18, 2018
0.7059
0.7212
0.7059
0.7100
71,713
-0.01(-1.11%)
May 17, 2018
0.7101
0.7200
0.7060
0.7180
46,107
+0.01(+1.11%)
May 16, 2018
0.7061
0.7228
0.7060
0.7101
64,184
-0.00(-0.13%)
May 15, 2018
0.7200
0.7200
0.7100
0.7110
27,845
-0.01(-1.63%)
May 14, 2018
0.7100
0.7500
0.7100
0.7228
138,692
+0.01(+1.66%)
May 11, 2018
0.7203
0.7203
0.7100
0.7110
77,266
-0.01(-1.25%)
May 10, 2018
0.7200
0.7238
0.7100
0.7200
74,352
+0.01(+1.39%)
May 09, 2018
0.7158
0.7199
0.7030
0.7101
55,806
-0.01(-2.06%)
May 08, 2018
0.7101
0.7250
0.7101
0.7250
37,058
+0.01(+1.83%)
May 07, 2018
0.7170
0.7200
0.7120
0.7120
87,509
-0.01(-1.93%)
May 04, 2018
0.7249
0.7300
0.7170
0.7260
118,673
-0.00(-0.55%)
May 03, 2018
0.7800
0.7800
0.7200
0.7300
88,579
-0.01(-0.80%)
May 02, 2018
0.7300
0.7700
0.7120
0.7359
275,354
+0.01(+0.95%)
May 01, 2018
0.7480
0.7480
0.7200
0.7290
96,640
-0.00(-0.23%)
Apr 30, 2018
0.7300
0.7480
0.7200
0.7307
89,919
+0.01(+1.07%)
Apr 27, 2018
0.7212
0.7300
0.7150
0.7230
31,151
-0.01(-0.96%)
Apr 26, 2018
0.7210
0.7400
0.7120
0.7300
111,615
+0.00(+0.30%)
Apr 25, 2018
0.7300
0.7300
0.7150
0.7278
26,062
-0.01(-0.91%)
Apr 24, 2018
0.7120
0.7450
0.7120
0.7345
33,382
+0.01(+1.31%)
Apr 23, 2018
0.7510
0.7678
0.7200
0.7250
102,151
-0.06(-7.05%)
Apr 20, 2018
0.7500
0.7800
0.7300
0.7800
98,502
+0.03(+4.00%)
Apr 19, 2018
0.7310
0.7500
0.7308
0.7500
60,612
+0.01(+0.67%)
Apr 18, 2018
0.7500
0.7500
0.7200
0.7450
261,662
+0.03(+4.58%)
Apr 17, 2018
0.7600
0.7600
0.7000
0.7124
551,324
-0.03(-4.38%)
Apr 16, 2018
0.7150
0.7480
0.7150
0.7450
168,497
+0.03(+4.15%)
Apr 13, 2018
0.7450
0.7483
0.7020
0.7153
210,844
-0.02(-2.90%)
Apr 12, 2018
0.7500
0.7557
0.7361
0.7367
71,721
-0.00(-0.45%)
Apr 11, 2018
0.7310
0.7600
0.7310
0.7400
151,842
+0.01(+1.22%)
Apr 10, 2018
0.7200
0.7400
0.7120
0.7311
99,114
+0.01(+1.84%)
Apr 09, 2018
0.7141
0.7297
0.7120
0.7179
46,552
+0.00(+0.01%)
Apr 06, 2018
0.7091
0.7300
0.7000
0.7178
61,325
+0.00(+0.35%)
Apr 05, 2018
0.7202
0.7250
0.7097
0.7153
77,846
-0.01(-1.87%)
Apr 04, 2018
0.7295
0.7295
0.7050
0.7289
69,577
-0.00(-0.12%)
Apr 03, 2018
0.7299
0.7400
0.7201
0.7298
35,020
-0.01(-1.11%)
Apr 02, 2018
0.7300
0.7382
0.7260
0.7380
86,112
+0.01(+1.69%)
Mar 29, 2018
0.7257
0.7257
0.7257
0
+0.01(+1.35%)
Mar 28, 2018
0.7600
0.7600
0.7050
0.7160
122,180
-0.03(-4.44%)
Mar 27, 2018
0.7429
0.7567
0.7229
0.7493
170,367
-0.01(-0.75%)
Mar 26, 2018
0.7400
0.7562
0.7301
0.7550
138,506
+0.01(+0.67%)
Mar 23, 2018
0.7750
0.7750
0.7500
0.7500
107,778
-0.01(-1.25%)
Mar 22, 2018
0.7499
0.7718
0.7304
0.7595
222,864
+0.03(+3.98%)
Mar 21, 2018
0.7200
0.7399
0.7100
0.7304
94,462
+0.03(+3.60%)
Mar 20, 2018
0.7000
0.7190
0.6890
0.7050
112,813
+0.02(+2.61%)
Mar 19, 2018
0.7360
0.7477
0.6871
0.6871
422,078
-0.02(-2.92%)
Mar 16, 2018
0.7500
0.7560
0.7078
0.7078
184,093
-0.05(-6.43%)
Mar 15, 2018
0.7558
0.7700
0.7410
0.7564
110,843
+0.01(+0.84%)
Mar 14, 2018
0.7650
0.7750
0.7480
0.7501
95,721
-0.01(-1.51%)
Mar 13, 2018
0.7432
0.7799
0.7432
0.7616
197,203
+0.01(+1.56%)
Mar 12, 2018
0.7401
0.7768
0.7389
0.7499
369,942
-0.01(-1.33%)
Mar 09, 2018
0.7200
0.7748
0.7125
0.7600
335,426
+0.01(+1.33%)
Mar 08, 2018
0.7500
0.7675
0.7420
0.7500
40,385
+0.00(+0.00%)
Mar 07, 2018
0.8000
0.7500
0.7500
147,331
-0.02(-2.66%)
Mar 06, 2018
0.7300
0.8088
0.7300
0.7705
253,405
+0.04(+6.13%)
Mar 05, 2018
0.7940
0.7940
0.7210
0.7260
273,822
-0.03(-3.98%)
Mar 02, 2018
0.7600
0.7900
0.7502
0.7561
184,390
-0.00(-0.25%)
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
.