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 (%)
May 30, 2014
0.4000
0.4090
0.3800
0.3900
450,320
-0.01(-1.29%)
May 29, 2014
0.4000
0.4100
0.3901
0.3951
274,511
-0.01(-3.63%)
May 28, 2014
0.4200
0.4292
0.4005
0.4100
190,081
-0.01(-2.38%)
May 27, 2014
0.4400
0.4400
0.4200
0.4200
297,159
-0.02(-4.55%)
May 23, 2014
0.4400
0.4400
0.4400
0.4400
60,600
-0.01(-1.12%)
May 22, 2014
0.4600
0.4797
0.4400
0.4450
58,795
-0.02(-3.26%)
May 21, 2014
0.4600
0.4700
0.4315
0.4600
59,524
-0.01(-1.73%)
May 20, 2014
0.4400
0.4705
0.4301
0.4681
346,087
-0.00(-0.51%)
May 19, 2014
0.4499
0.4898
0.4400
0.4705
122,106
+0.03(+6.93%)
May 16, 2014
0.4312
0.4505
0.4301
0.4400
121,355
+0.01(+1.85%)
May 15, 2014
0.4550
0.4630
0.4235
0.4320
149,155
-0.02(-4.82%)
May 14, 2014
0.4400
0.4620
0.4400
0.4539
75,804
+0.01(+2.69%)
May 13, 2014
0.4300
0.4600
0.4226
0.4420
272,075
+0.00(+0.23%)
May 12, 2014
0.4300
0.4495
0.4300
0.4410
214,665
+0.01(+2.58%)
May 09, 2014
0.4307
0.4361
0.4201
0.4299
143,960
-0.01(-2.18%)
May 08, 2014
0.4500
0.4589
0.4205
0.4395
231,926
+0.01(+2.21%)
May 07, 2014
0.4605
0.4800
0.4300
0.4300
493,469
-0.03(-6.52%)
May 06, 2014
0.4995
0.4995
0.4579
0.4600
309,014
-0.02(-4.17%)
May 05, 2014
0.5000
0.5000
0.4750
0.4800
56,516
+0.00(+0.00%)
May 02, 2014
0.4600
0.4850
0.4575
0.4800
167,639
+0.02(+4.35%)
May 01, 2014
0.4801
0.4872
0.4520
0.4600
223,130
-0.02(-3.52%)
Apr 30, 2014
0.5100
0.5100
0.4768
0.4768
189,312
-0.03(-6.51%)
Apr 29, 2014
0.5000
0.5200
0.4810
0.5100
282,413
+0.01(+1.19%)
Apr 28, 2014
0.5000
0.5198
0.4900
0.5040
154,055
-0.01(-1.91%)
Apr 25, 2014
0.5000
0.5190
0.4950
0.5138
205,299
+0.02(+3.53%)
Apr 24, 2014
0.4900
0.5131
0.4899
0.4963
380,697
+0.00(+0.26%)
Apr 23, 2014
0.4800
0.4999
0.4800
0.4950
319,703
+0.01(+1.06%)
Apr 22, 2014
0.4930
0.4930
0.4700
0.4898
307,694
+0.01(+3.01%)
Apr 21, 2014
0.4800
0.4820
0.4701
0.4755
225,222
-0.00(-0.94%)
Apr 17, 2014
0.4700
0.4800
0.4800
0.4800
377,000
-0.00(-0.02%)
Apr 16, 2014
0.5000
0.5000
0.4801
0.4801
272,287
-0.02(-3.96%)
Apr 15, 2014
0.5300
0.5300
0.4800
0.4999
812,819
-0.03(-5.70%)
Apr 14, 2014
0.5370
0.5492
0.5300
0.5301
283,603
-0.01(-2.20%)
Apr 11, 2014
0.5499
0.5499
0.5351
0.5420
270,381
-0.00(-0.75%)
Apr 10, 2014
0.5600
0.5649
0.5351
0.5461
174,011
-0.01(-2.29%)
Apr 09, 2014
0.5788
0.5788
0.5251
0.5589
738,646
-0.02(-3.64%)
Apr 08, 2014
0.5800
0.5885
0.5520
0.5800
314,765
+0.01(+1.75%)
Apr 07, 2014
0.5600
0.5800
0.5500
0.5700
141,630
+0.01(+1.79%)
Apr 04, 2014
0.5700
0.5900
0.5501
0.5600
275,044
-0.01(-1.75%)
Apr 03, 2014
0.5800
0.5850
0.5500
0.5700
398,799
+0.02(+3.07%)
Apr 02, 2014
0.5260
0.5898
0.5255
0.5530
596,963
+0.03(+5.25%)
Apr 01, 2014
0.5200
0.5479
0.4907
0.5254
227,227
+0.01(+1.57%)
Mar 31, 2014
0.5498
0.5498
0.5001
0.5173
230,560
-0.03(-5.93%)
Mar 28, 2014
0.5300
0.5500
0.5250
0.5499
318,859
+0.02(+4.35%)
Mar 27, 2014
0.5100
0.5400
0.5100
0.5270
243,916
+0.01(+1.42%)
Mar 26, 2014
0.5590
0.5695
0.5101
0.5196
495,722
-0.05(-8.84%)
Mar 25, 2014
0.5300
0.5700
0.5200
0.5700
412,959
+0.05(+9.62%)
Mar 24, 2014
0.5500
0.5595
0.5200
0.5200
611,300
-0.03(-5.45%)
Mar 21, 2014
0.5700
0.5799
0.4801
0.5500
949,799
-0.03(-5.09%)
Mar 20, 2014
0.5803
0.6097
0.5627
0.5795
485,767
-0.02(-3.42%)
Mar 19, 2014
0.6200
0.6300
0.5700
0.6000
1,110,641
-0.05(-7.69%)
Mar 18, 2014
0.6450
0.6600
0.6231
0.6500
766,651
-0.01(-1.52%)
Mar 17, 2014
0.7000
0.7000
0.6450
0.6600
607,332
-0.02(-3.00%)
Mar 14, 2014
0.7200
0.7230
0.6800
0.6804
1,122,801
-0.01(-0.89%)
Mar 13, 2014
0.6500
0.6925
0.6313
0.6865
2,295,778
+0.04(+5.65%)
Mar 12, 2014
0.6500
0.6581
0.6150
0.6498
448,511
+0.03(+4.81%)
Mar 11, 2014
0.6800
0.6800
0.6200
0.6200
265,078
-0.03(-4.32%)
Mar 10, 2014
0.6500
0.6600
0.6236
0.6480
274,730
+0.00(+0.39%)
Mar 07, 2014
0.6300
0.6700
0.5900
0.6455
771,558
-0.01(-2.17%)
Mar 06, 2014
0.6300
0.6598
0.6210
0.6598
719,604
+0.04(+6.42%)
Mar 05, 2014
0.5990
0.6299
0.5815
0.6200
535,829
+0.02(+3.33%)
Mar 04, 2014
0.6299
0.6299
0.5814
0.6000
688,011
-0.01(-1.66%)
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
.