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 (%)
Jul 31, 2008
3.680
3.750
3.520
3.600
84,961
-0.04(-1.10%)
Jul 30, 2008
3.474
3.660
3.350
3.640
136,805
+0.13(+3.70%)
Jul 29, 2008
3.510
3.650
3.470
3.510
86,420
-0.10(-2.77%)
Jul 28, 2008
3.800
3.800
3.560
3.610
94,305
-0.12(-3.22%)
Jul 25, 2008
3.460
3.740
3.410
3.730
142,599
+0.19(+5.37%)
Jul 24, 2008
3.500
3.640
3.460
3.540
163,715
-0.05(-1.39%)
Jul 23, 2008
3.700
3.840
3.550
3.590
254,384
-0.26(-6.75%)
Jul 22, 2008
4.110
4.140
3.800
3.850
262,264
-0.22(-5.41%)
Jul 21, 2008
4.070
4.200
4.050
4.070
129,815
-0.02(-0.49%)
Jul 18, 2008
4.100
4.270
4.000
4.090
168,900
-0.16(-3.76%)
Jul 17, 2008
4.240
4.460
4.010
4.250
190,648
+0.01(+0.24%)
Jul 16, 2008
4.300
4.450
4.150
4.240
232,003
-0.01(-0.24%)
Jul 15, 2008
4.700
4.820
4.180
4.250
349,412
-0.41(-8.80%)
Jul 14, 2008
4.500
4.750
4.470
4.660
343,300
+0.21(+4.72%)
Jul 11, 2008
4.160
4.450
4.120
4.450
241,635
+0.33(+8.01%)
Jul 10, 2008
3.990
4.250
3.910
4.120
128,118
+0.17(+4.31%)
Jul 09, 2008
4.100
4.250
3.910
3.950
92,336
-0.13(-3.19%)
Jul 08, 2008
4.360
4.360
3.870
4.080
188,221
-0.20(-4.68%)
Jul 07, 2008
4.310
4.310
4.110
4.280
175,321
+0.07(+1.66%)
Jul 04, 2008
4.480
4.480
4.200
4.210
149,933
+0.00(+0.00%)
Jul 03, 2008
4.480
4.480
4.200
4.210
149,933
-0.19(-4.32%)
Jul 02, 2008
4.160
4.600
4.100
4.400
359,214
+0.39(+9.73%)
Jul 01, 2008
3.730
4.176
3.670
4.010
263,720
+0.36(+9.86%)
Jun 30, 2008
3.590
3.710
3.510
3.650
150,919
+0.08(+2.24%)
Jun 27, 2008
3.330
3.580
3.320
3.570
523,451
+0.20(+5.93%)
Jun 26, 2008
3.440
3.560
3.340
3.370
96,619
-0.01(-0.30%)
Jun 25, 2008
3.490
3.510
3.330
3.380
69,105
-0.13(-3.70%)
Jun 24, 2008
3.370
3.600
3.370
3.510
110,767
+0.07(+2.03%)
Jun 23, 2008
3.500
3.560
3.360
3.440
105,393
-0.16(-4.44%)
Jun 20, 2008
3.470
3.600
3.360
3.600
230,670
+0.13(+3.75%)
Jun 19, 2008
3.620
3.640
3.460
3.470
111,254
-0.11(-3.07%)
Jun 18, 2008
3.560
3.650
3.550
3.580
49,598
+0.05(+1.42%)
Jun 17, 2008
3.510
3.650
3.480
3.530
145,786
+0.01(+0.28%)
Jun 16, 2008
3.420
3.520
3.400
3.520
60,521
+0.13(+3.83%)
Jun 13, 2008
3.420
3.540
3.360
3.390
84,711
-0.06(-1.74%)
Jun 12, 2008
3.500
3.550
3.388
3.450
160,741
-0.02(-0.58%)
Jun 11, 2008
3.540
3.550
3.460
3.470
140,055
+0.02(+0.58%)
Jun 10, 2008
3.450
3.500
3.370
3.450
134,280
+0.05(+1.47%)
Jun 09, 2008
3.380
3.440
3.370
3.400
74,723
+0.03(+0.89%)
Jun 06, 2008
3.250
3.420
3.250
3.370
60,066
+0.11(+3.37%)
Jun 05, 2008
3.270
3.300
3.250
3.260
68,613
+0.01(+0.31%)
Jun 04, 2008
3.440
3.440
3.250
3.250
94,148
-0.05(-1.52%)
Jun 03, 2008
3.360
3.360
3.260
3.300
45,739
+0.03(+0.92%)
Jun 02, 2008
3.250
3.290
3.250
3.270
44,101
+0.02(+0.62%)
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%)
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
.