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
)
0.4730
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Aug 30, 2013
0.8100
0.8200
0.7702
0.7800
490,324
-0.03(-4.06%)
Aug 29, 2013
0.8000
0.8890
0.7417
0.8130
1,383,681
+0.01(+1.62%)
Aug 28, 2013
0.9000
0.9200
0.8000
0.8000
814,063
-0.05(-5.88%)
Aug 27, 2013
1.030
1.050
0.8500
0.8500
1,231,561
-0.15(-15.00%)
Aug 26, 2013
1.050
1.080
1.000
1.000
560,016
-0.05(-4.76%)
Aug 23, 2013
1.050
1.120
1.020
1.050
1,168,115
-0.02(-1.87%)
Aug 22, 2013
1.030
1.100
1.030
1.070
500,803
+0.02(+1.90%)
Aug 21, 2013
1.100
1.120
1.010
1.050
643,350
-0.05(-4.55%)
Aug 20, 2013
1.060
1.130
1.030
1.100
833,522
+0.06(+5.77%)
Aug 19, 2013
1.080
1.120
1.020
1.040
469,098
-0.02(-1.89%)
Aug 16, 2013
1.110
1.150
1.050
1.060
924,228
-0.02(-1.85%)
Aug 15, 2013
0.9398
1.090
0.9220
1.080
1,258,063
+0.16(+17.39%)
Aug 14, 2013
0.8800
0.9800
0.8730
0.9200
672,159
+0.06(+7.08%)
Aug 13, 2013
0.9700
0.9700
0.8500
0.8592
919,801
-0.08(-8.60%)
Aug 12, 2013
0.8700
0.9700
0.8610
0.9400
755,485
+0.12(+15.20%)
Aug 09, 2013
0.8100
0.8788
0.8000
0.8160
606,435
+0.02(+2.00%)
Aug 08, 2013
0.7800
0.8300
0.7300
0.8000
565,282
+0.07(+9.74%)
Aug 07, 2013
0.7100
0.7599
0.7000
0.7290
285,932
+0.02(+2.68%)
Aug 06, 2013
0.7800
0.7800
0.7000
0.7100
488,504
-0.06(-7.79%)
Aug 05, 2013
0.7900
0.8100
0.7620
0.7700
228,601
-0.03(-3.75%)
Aug 02, 2013
0.8000
0.8336
0.7750
0.8000
435,161
-0.02(-2.44%)
Aug 01, 2013
0.8590
0.8784
0.7922
0.8200
380,650
-0.04(-4.32%)
Jul 31, 2013
0.8600
0.8898
0.8400
0.8570
419,272
+0.01(+0.82%)
Jul 30, 2013
0.8400
0.8696
0.8400
0.8500
193,073
+0.01(+0.95%)
Jul 29, 2013
0.8500
0.8800
0.8401
0.8420
280,481
-0.01(-0.65%)
Jul 26, 2013
0.8600
0.8600
0.8028
0.8475
344,737
-0.00(-0.43%)
Jul 25, 2013
0.8500
0.8898
0.8400
0.8512
278,862
+0.02(+2.55%)
Jul 24, 2013
0.9225
0.9290
0.8212
0.8300
1,410,320
-0.08(-8.58%)
Jul 23, 2013
0.8300
0.9300
0.8200
0.9079
1,065,543
+0.09(+10.72%)
Jul 22, 2013
0.8190
0.8488
0.8000
0.8200
1,119,211
+0.02(+2.50%)
Jul 19, 2013
0.7717
0.8166
0.7717
0.8000
446,132
+0.03(+3.64%)
Jul 18, 2013
0.7700
0.7800
0.7217
0.7719
545,786
+0.01(+1.17%)
Jul 17, 2013
0.8500
0.8500
0.7600
0.7630
660,821
-0.07(-7.96%)
Jul 16, 2013
0.8210
0.8488
0.8205
0.8290
578,031
+0.01(+1.10%)
Jul 15, 2013
0.8700
0.8700
0.8200
0.8200
216,349
-0.04(-4.75%)
Jul 12, 2013
0.8600
0.9071
0.8600
0.8609
302,918
+0.00(+0.10%)
Jul 11, 2013
0.8700
0.9199
0.8600
0.8600
490,380
+0.01(+1.30%)
Jul 10, 2013
0.8200
0.8898
0.8200
0.8490
297,583
+0.03(+3.54%)
Jul 09, 2013
0.9190
0.8900
0.8000
0.8200
554,159
-0.07(-7.87%)
Jul 08, 2013
0.9600
0.9850
0.8900
0.8900
288,310
-0.05(-5.32%)
Jul 05, 2013
0.9800
1.010
0.9029
0.9400
473,582
-0.04(-4.08%)
Jul 03, 2013
0.9500
1.020
0.9423
0.9800
210,965
+0.04(+4.26%)
Jul 02, 2013
0.9900
1.000
0.9400
0.9400
433,614
-0.04(-4.08%)
Jul 01, 2013
1.020
1.040
0.9800
0.9800
691,451
+0.01(+1.03%)
Jun 28, 2013
0.9500
1.050
0.9500
0.9700
5,705,968
+0.00(+0.00%)
Jun 27, 2013
0.9800
1.024
0.9600
0.9700
822,823
-0.00(-0.01%)
Jun 26, 2013
0.9800
1.030
0.9699
0.9701
467,459
-0.04(-3.95%)
Jun 25, 2013
1.030
1.090
0.9900
1.010
628,999
+0.00(+0.00%)
Jun 24, 2013
1.010
1.050
0.9701
1.010
1,008,098
+0.00(+0.00%)
Jun 21, 2013
1.140
1.160
1.010
1.010
1,985,750
-0.08(-7.34%)
Jun 20, 2013
1.160
1.210
1.060
1.090
1,114,365
-0.09(-7.63%)
Jun 19, 2013
1.230
1.270
1.180
1.180
384,642
-0.04(-3.28%)
Jun 18, 2013
1.240
1.260
1.210
1.220
356,883
-0.03(-2.40%)
Jun 17, 2013
1.280
1.310
1.210
1.250
545,484
-0.03(-2.34%)
Jun 14, 2013
1.350
1.350
1.280
1.280
332,386
-0.07(-5.19%)
Jun 13, 2013
1.380
1.380
1.300
1.350
311,535
-0.02(-1.46%)
Jun 12, 2013
1.360
1.420
1.340
1.370
313,040
+0.04(+3.01%)
Jun 11, 2013
1.380
1.430
1.330
1.330
306,052
-0.07(-5.00%)
Jun 10, 2013
1.420
1.460
1.380
1.400
264,591
-0.04(-2.78%)
Jun 07, 2013
1.470
1.490
1.415
1.440
413,880
-0.06(-4.00%)
Jun 06, 2013
1.450
1.500
1.380
1.500
411,692
+0.06(+4.17%)
Jun 05, 2013
1.460
1.500
1.400
1.440
331,945
-0.03(-2.04%)
Jun 04, 2013
1.490
1.500
1.440
1.470
370,259
-0.02(-1.34%)
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
.