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
)
0.5030
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 3, 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 29, 2003
4.500
4.600
4.280
4.360
419,400
-0.03(-0.68%)
Aug 28, 2003
4.300
4.450
4.150
4.390
341,300
+0.06(+1.39%)
Aug 27, 2003
4.100
4.390
4.100
4.330
414,300
+0.31(+7.71%)
Aug 26, 2003
3.930
4.100
3.840
4.020
177,300
+0.07(+1.77%)
Aug 25, 2003
4.050
4.080
3.910
3.950
172,500
-0.13(-3.19%)
Aug 22, 2003
4.120
4.180
4.050
4.080
151,900
-0.11(-2.63%)
Aug 21, 2003
4.340
4.340
4.010
4.190
264,900
-0.12(-2.78%)
Aug 20, 2003
4.250
4.350
4.200
4.310
339,500
+0.12(+2.86%)
Aug 19, 2003
3.910
4.190
3.900
4.190
146,100
+0.28(+7.16%)
Aug 18, 2003
4.090
4.100
3.870
3.910
213,700
-0.29(-6.90%)
Aug 15, 2003
4.180
4.230
4.180
4.200
20,400
+0.03(+0.72%)
Aug 14, 2003
4.260
4.400
4.050
4.170
349,200
-0.11(-2.57%)
Aug 13, 2003
4.100
4.390
4.060
4.280
197,800
+0.15(+3.63%)
Aug 12, 2003
4.180
4.190
4.050
4.130
202,500
-0.07(-1.67%)
Aug 11, 2003
4.110
4.230
4.060
4.200
441,500
+0.16(+3.96%)
Aug 08, 2003
3.910
4.070
3.850
4.040
274,400
+0.09(+2.28%)
Aug 07, 2003
4.080
4.220
3.920
3.950
443,400
-0.12(-2.95%)
Aug 06, 2003
3.710
4.100
3.710
4.070
491,800
+0.37(+10.00%)
Aug 05, 2003
3.720
3.780
3.680
3.700
127,600
+0.01(+0.27%)
Aug 04, 2003
3.690
3.780
3.490
3.690
262,000
+0.03(+0.82%)
Aug 01, 2003
3.700
3.800
3.600
3.660
321,500
-0.03(-0.81%)
Jul 31, 2003
3.500
3.710
3.480
3.690
161,700
+0.19(+5.43%)
Jul 30, 2003
3.550
3.550
3.220
3.500
199,200
-0.10(-2.78%)
Jul 29, 2003
3.650
3.730
3.580
3.600
134,900
+0.00(+0.00%)
Jul 28, 2003
3.700
3.860
3.560
3.600
336,800
-0.01(-0.28%)
Jul 25, 2003
3.520
3.650
3.500
3.610
318,300
+0.11(+3.14%)
Jul 24, 2003
3.370
3.510
3.350
3.500
299,100
+0.13(+3.86%)
Jul 23, 2003
3.210
3.410
3.190
3.370
292,400
+0.22(+6.98%)
Jul 22, 2003
3.220
3.220
3.130
3.150
70,000
-0.07(-2.17%)
Jul 21, 2003
3.150
3.230
3.120
3.220
104,300
+0.10(+3.21%)
Jul 18, 2003
3.150
3.150
3.030
3.120
43,200
+0.00(+0.00%)
Jul 17, 2003
3.070
3.140
3.050
3.120
101,700
+0.06(+1.96%)
Jul 16, 2003
3.170
3.200
3.000
3.060
249,800
-0.14(-4.38%)
Jul 15, 2003
3.290
3.350
3.200
3.200
130,900
-0.07(-2.14%)
Jul 14, 2003
3.280
3.290
3.240
3.270
54,500
+0.01(+0.31%)
Jul 11, 2003
3.230
3.260
3.230
3.260
49,000
-0.01(-0.31%)
Jul 10, 2003
3.260
3.300
3.230
3.270
113,800
+0.01(+0.31%)
Jul 09, 2003
3.340
3.340
3.200
3.260
156,400
-0.06(-1.81%)
Jul 08, 2003
3.320
3.350
3.310
3.320
128,100
-0.03(-0.90%)
Jul 07, 2003
3.350
3.370
3.300
3.350
99,100
-0.04(-1.18%)
Jul 03, 2003
3.380
3.430
3.350
3.390
66,500
+0.01(+0.30%)
Jul 02, 2003
3.430
3.480
3.310
3.380
133,700
-0.07(-2.03%)
Jul 01, 2003
3.400
3.490
3.300
3.450
167,600
+0.11(+3.29%)
Jun 30, 2003
3.310
3.450
3.250
3.340
109,100
+0.04(+1.21%)
Jun 27, 2003
3.200
3.390
3.190
3.300
93,800
+0.09(+2.80%)
Jun 26, 2003
3.220
3.250
3.170
3.210
99,400
-0.01(-0.31%)
Jun 25, 2003
3.210
3.300
3.200
3.220
65,800
+0.03(+0.94%)
Jun 24, 2003
3.210
3.260
3.170
3.190
108,500
-0.06(-1.85%)
Jun 23, 2003
3.420
3.420
3.230
3.250
107,600
-0.15(-4.41%)
Jun 20, 2003
3.490
3.490
3.370
3.400
130,500
-0.04(-1.16%)
Jun 19, 2003
3.220
3.500
3.220
3.440
371,800
+0.22(+6.83%)
Jun 18, 2003
3.200
3.250
3.190
3.220
147,800
+0.02(+0.63%)
Jun 17, 2003
3.170
3.240
3.160
3.200
186,800
+0.00(+0.00%)
Jun 16, 2003
3.220
3.270
3.150
3.200
170,200
-0.01(-0.31%)
Jun 13, 2003
3.150
3.250
3.150
3.210
221,600
+0.06(+1.90%)
Jun 12, 2003
3.200
3.200
3.140
3.150
66,800
-0.03(-0.94%)
Jun 11, 2003
3.150
3.210
3.150
3.180
93,700
+0.00(+0.00%)
Jun 10, 2003
3.240
3.240
3.150
3.180
128,500
-0.05(-1.55%)
Jun 09, 2003
3.580
3.580
3.200
3.230
206,400
+0.03(+0.94%)
Jun 06, 2003
3.270
3.280
3.180
3.200
377,400
-0.05(-1.54%)
Jun 05, 2003
3.180
3.310
3.180
3.250
192,000
+0.11(+3.50%)
Jun 04, 2003
3.090
3.150
3.090
3.140
74,900
+0.03(+0.96%)
Jun 03, 2003
3.160
3.190
3.090
3.110
109,500
-0.08(-2.51%)
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
.