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 (%)
Jul 31, 2019
0.9159
0.9300
0.8429
0.8779
225,750
-0.04(-4.02%)
Jul 30, 2019
0.9100
0.9300
0.8886
0.9147
435,271
-0.01(-0.94%)
Jul 29, 2019
0.8900
0.9250
0.8800
0.9234
179,877
+0.02(+2.67%)
Jul 26, 2019
0.9500
0.9600
0.8840
0.8994
530,200
-0.02(-2.56%)
Jul 25, 2019
0.8900
0.9300
0.8400
0.9230
686,999
+0.05(+5.22%)
Jul 24, 2019
0.8500
0.8880
0.8300
0.8772
416,603
+0.05(+5.95%)
Jul 23, 2019
0.8700
0.8749
0.8100
0.8279
174,134
-0.02(-2.71%)
Jul 22, 2019
0.8600
0.8800
0.8285
0.8510
232,783
-0.01(-1.05%)
Jul 19, 2019
0.8400
0.8700
0.8106
0.8600
431,100
-0.02(-2.05%)
Jul 18, 2019
0.8600
0.8800
0.8277
0.8780
405,716
+0.01(+1.51%)
Jul 17, 2019
0.7800
0.8682
0.7612
0.8649
832,076
+0.08(+10.88%)
Jul 16, 2019
0.7500
0.7845
0.7480
0.7800
97,362
+0.03(+4.33%)
Jul 15, 2019
0.7900
0.7900
0.7100
0.7476
227,490
-0.04(-5.37%)
Jul 12, 2019
0.8112
0.8144
0.7720
0.7900
87,100
+0.00(+0.46%)
Jul 11, 2019
0.7900
0.8059
0.7783
0.7864
101,919
-0.00(-0.62%)
Jul 10, 2019
0.7760
0.7913
0.7488
0.7913
142,772
+0.03(+3.46%)
Jul 09, 2019
0.7500
0.7649
0.7398
0.7648
62,463
+0.02(+3.35%)
Jul 08, 2019
0.7411
0.7861
0.7400
0.7400
112,848
-0.03(-3.27%)
Jul 05, 2019
0.7900
0.7900
0.7201
0.7650
109,000
-0.01(-1.78%)
Jul 03, 2019
0.7900
0.7900
0.7570
0.7789
91,300
-0.02(-1.90%)
Jul 02, 2019
0.7412
0.8041
0.7250
0.7940
234,046
+0.04(+5.87%)
Jul 01, 2019
0.7600
0.7726
0.7200
0.7500
289,338
-0.01(-1.32%)
Jun 28, 2019
0.7700
0.7700
0.7551
0.7600
132,600
-0.01(-1.64%)
Jun 27, 2019
0.7900
0.7900
0.7550
0.7727
162,888
-0.00(-0.18%)
Jun 26, 2019
0.7805
0.7970
0.7590
0.7741
220,343
-0.01(-1.01%)
Jun 25, 2019
0.8100
0.8100
0.7550
0.7820
230,454
-0.03(-3.44%)
Jun 24, 2019
0.8200
0.8200
0.8035
0.8099
160,396
-0.00(-0.01%)
Jun 21, 2019
0.8200
0.8200
0.7700
0.8100
184,400
-0.00(-0.11%)
Jun 20, 2019
0.8000
0.8300
0.7500
0.8109
288,855
+0.03(+3.96%)
Jun 19, 2019
0.7765
0.7800
0.7120
0.7800
179,918
+0.04(+5.46%)
Jun 18, 2019
0.7800
0.7799
0.7001
0.7396
170,643
+0.01(+0.71%)
Jun 17, 2019
0.7461
0.7462
0.7001
0.7344
86,293
-0.03(-3.89%)
Jun 14, 2019
0.7461
0.7900
0.7461
0.7641
169,600
-0.01(-0.91%)
Jun 13, 2019
0.6668
0.7711
0.6453
0.7711
324,720
+0.10(+15.64%)
Jun 12, 2019
0.6800
0.6899
0.6520
0.6668
139,529
+0.00(+0.54%)
Jun 11, 2019
0.6246
0.6749
0.6246
0.6632
79,505
+0.03(+5.12%)
Jun 10, 2019
0.6400
0.6622
0.6300
0.6309
116,346
-0.03(-4.41%)
Jun 07, 2019
0.6481
0.6767
0.6481
0.6600
60,000
-0.01(-1.48%)
Jun 06, 2019
0.6802
0.6852
0.6405
0.6699
101,374
+0.02(+3.06%)
Jun 05, 2019
0.6830
0.6934
0.6500
0.6500
117,680
-0.02(-3.65%)
Jun 04, 2019
0.6980
0.7022
0.6500
0.6746
231,993
+0.00(+0.01%)
Jun 03, 2019
0.6120
0.6799
0.5963
0.6745
498,525
+0.07(+12.45%)
May 31, 2019
0.5600
0.6001
0.5471
0.5998
197,600
+0.05(+8.13%)
May 30, 2019
0.5498
0.5620
0.5400
0.5547
47,584
+0.01(+1.82%)
May 29, 2019
0.5320
0.5450
0.5317
0.5448
37,225
+0.00(+0.89%)
May 28, 2019
0.5400
0.5449
0.5301
0.5400
52,125
+0.02(+3.85%)
May 24, 2019
0.5400
0.5600
0.5200
0.5200
63,300
-0.03(-5.45%)
May 23, 2019
0.5579
0.5677
0.5309
0.5500
82,906
+0.00(+0.00%)
May 22, 2019
0.5700
0.5722
0.5300
0.5500
73,906
+0.01(+0.92%)
May 21, 2019
0.5500
0.5701
0.5450
0.5450
103,709
-0.02(-2.68%)
May 20, 2019
0.5600
0.5700
0.5500
0.5600
62,496
-0.00(-0.71%)
May 17, 2019
0.5900
0.5900
0.5575
0.5640
57,400
-0.03(-4.68%)
May 16, 2019
0.6060
0.6063
0.5850
0.5917
32,449
-0.01(-2.23%)
May 15, 2019
0.6100
0.6100
0.5949
0.6052
41,688
+0.02(+4.11%)
May 14, 2019
0.5800
0.5888
0.5800
0.5813
25,217
-0.00(-0.29%)
May 13, 2019
0.5600
0.5830
0.5589
0.5830
88,515
+0.02(+4.27%)
May 10, 2019
0.5760
0.6049
0.5300
0.5591
185,900
-0.02(-3.12%)
May 09, 2019
0.5800
0.5900
0.5771
0.5771
38,711
-0.02(-2.66%)
May 08, 2019
0.5900
0.6198
0.5850
0.5929
117,850
+0.01(+1.35%)
May 07, 2019
0.5999
0.5999
0.5850
0.5850
31,259
-0.01(-0.85%)
May 06, 2019
0.5700
0.6049
0.5750
0.5900
40,481
+0.01(+1.20%)
May 03, 2019
0.5760
0.6190
0.5760
0.5830
104,400
+0.01(+2.12%)
May 02, 2019
0.5800
0.5850
0.5705
0.5709
97,794
-0.01(-2.41%)
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
.