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 (%)
Aug 31, 2006
12.73
12.88
12.53
12.84
213,700
+0.40(+3.22%)
Aug 30, 2006
12.36
12.90
12.15
12.44
390,500
+0.21(+1.72%)
Aug 29, 2006
12.53
12.53
11.91
12.23
268,600
-0.29(-2.32%)
Aug 28, 2006
13.51
13.51
12.25
12.52
305,600
-0.16(-1.26%)
Aug 25, 2006
12.17
12.95
12.02
12.68
282,300
+0.50(+4.11%)
Aug 24, 2006
12.62
12.69
11.80
12.18
279,700
-0.26(-2.09%)
Aug 23, 2006
12.24
12.74
12.16
12.44
417,400
+0.28(+2.30%)
Aug 22, 2006
11.74
12.16
11.60
12.16
232,200
+0.45(+3.84%)
Aug 21, 2006
10.93
11.74
10.91
11.71
251,300
+0.95(+8.83%)
Aug 18, 2006
10.95
11.09
10.27
10.76
281,200
-0.04(-0.37%)
Aug 17, 2006
11.68
11.68
10.71
10.80
291,200
-0.88(-7.53%)
Aug 16, 2006
11.52
11.80
11.45
11.68
200,600
+0.23(+2.01%)
Aug 15, 2006
11.00
11.50
11.00
11.45
121,900
+0.43(+3.90%)
Aug 14, 2006
11.33
11.35
10.94
11.02
210,900
-0.31(-2.74%)
Aug 11, 2006
11.50
11.70
11.12
11.33
242,200
-0.23(-1.99%)
Aug 10, 2006
11.80
11.93
11.21
11.56
412,300
-0.24(-2.03%)
Aug 09, 2006
11.31
11.95
11.19
11.80
592,700
+0.74(+6.69%)
Aug 08, 2006
10.80
11.62
10.57
11.06
844,800
+0.61(+5.84%)
Aug 07, 2006
10.08
10.50
10.00
10.45
230,100
+0.47(+4.71%)
Aug 04, 2006
10.25
10.50
9.850
9.980
185,100
-0.18(-1.77%)
Aug 03, 2006
10.39
10.39
10.00
10.16
196,700
-0.23(-2.21%)
Aug 02, 2006
10.00
10.47
9.980
10.39
453,400
+0.40(+4.00%)
Aug 01, 2006
9.990
10.19
9.840
9.990
143,800
+0.00(+0.00%)
Jul 31, 2006
10.21
10.21
9.740
9.990
232,900
+0.26(+2.67%)
Jul 28, 2006
9.380
9.750
9.220
9.730
199,400
+0.35(+3.73%)
Jul 27, 2006
9.580
9.800
9.290
9.380
174,600
+0.04(+0.43%)
Jul 26, 2006
9.400
9.640
9.190
9.340
155,300
-0.06(-0.64%)
Jul 25, 2006
10.13
10.13
9.060
9.400
249,700
+0.17(+1.84%)
Jul 24, 2006
8.590
9.290
8.470
9.230
236,900
+0.52(+5.97%)
Jul 21, 2006
8.820
9.020
8.250
8.710
350,900
-0.08(-0.91%)
Jul 20, 2006
9.300
9.340
8.760
8.790
256,300
-0.55(-5.89%)
Jul 19, 2006
8.890
9.360
8.890
9.340
297,100
+0.39(+4.36%)
Jul 18, 2006
9.130
9.510
8.780
8.950
363,000
-0.19(-2.08%)
Jul 17, 2006
9.630
9.640
9.100
9.140
267,400
-0.45(-4.69%)
Jul 14, 2006
10.23
10.24
9.590
9.590
385,200
-0.34(-3.42%)
Jul 13, 2006
10.63
10.63
9.700
9.930
551,900
-0.57(-5.43%)
Jul 12, 2006
10.49
10.90
10.36
10.50
578,800
+0.27(+2.64%)
Jul 11, 2006
9.390
10.24
9.310
10.23
446,000
+0.94(+10.12%)
Jul 10, 2006
9.240
9.480
9.120
9.290
151,000
-0.10(-1.06%)
Jul 07, 2006
9.490
9.500
9.300
9.390
159,900
-0.07(-0.74%)
Jul 06, 2006
9.320
9.700
9.300
9.460
209,100
-0.09(-0.94%)
Jul 05, 2006
9.690
9.800
9.350
9.550
629,500
+0.08(+0.84%)
Jul 03, 2006
9.450
9.650
9.400
9.470
154,900
+0.12(+1.28%)
Jun 30, 2006
9.280
9.450
9.250
9.350
220,300
+0.33(+3.66%)
Jun 29, 2006
8.730
9.040
8.700
9.020
164,800
+0.39(+4.52%)
Jun 28, 2006
8.460
8.710
8.260
8.630
99,600
+0.17(+2.01%)
Jun 27, 2006
9.070
9.100
8.200
8.460
189,900
-0.61(-6.73%)
Jun 26, 2006
8.920
9.080
8.810
9.070
115,700
+0.17(+1.91%)
Jun 23, 2006
8.800
8.990
8.660
8.900
216,900
+0.15(+1.71%)
Jun 22, 2006
8.630
8.850
8.570
8.750
204,000
+0.18(+2.10%)
Jun 21, 2006
8.280
8.620
8.280
8.570
138,900
+0.30(+3.63%)
Jun 20, 2006
7.990
8.300
7.840
8.270
173,800
+0.28(+3.50%)
Jun 19, 2006
8.100
8.100
7.800
7.990
145,100
-0.36(-4.31%)
Jun 16, 2006
8.090
8.350
7.820
8.350
198,700
+0.35(+4.37%)
Jun 15, 2006
7.730
8.000
7.680
8.000
170,300
+0.57(+7.67%)
Jun 14, 2006
7.180
7.444
7.170
7.430
314,100
+0.25(+3.48%)
Jun 13, 2006
7.200
7.490
7.100
7.180
589,000
-0.75(-9.46%)
Jun 12, 2006
8.370
8.500
7.900
7.930
192,300
-0.40(-4.80%)
Jun 09, 2006
8.550
8.600
8.180
8.330
145,800
+0.12(+1.46%)
Jun 08, 2006
8.300
8.300
7.750
8.210
397,500
-0.34(-3.98%)
Jun 07, 2006
8.500
8.900
8.400
8.550
155,300
-0.07(-0.81%)
Jun 06, 2006
8.880
8.880
8.400
8.620
175,200
-0.26(-2.93%)
Jun 05, 2006
8.500
9.200
8.500
8.880
261,300
-0.12(-1.33%)
Jun 02, 2006
8.990
9.190
8.595
9.000
277,700
+0.23(+2.62%)
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
.