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, 2018
0.5100
0.5100
0.5100
0
-0.01(-1.73%)
Aug 30, 2018
0.5150
0.5330
0.5150
0.5190
49,050
+0.00(+0.00%)
Aug 29, 2018
0.5397
0.5397
0.5151
0.5190
70,953
+0.01(+2.77%)
Aug 28, 2018
0.5233
0.5387
0.5050
0.5050
53,105
-0.02(-4.36%)
Aug 27, 2018
0.5300
0.5400
0.5201
0.5280
101,140
-0.00(-0.38%)
Aug 24, 2018
0.5100
0.5400
0.5100
0.5300
82,800
+0.00(+0.28%)
Aug 23, 2018
0.5400
0.5400
0.5114
0.5285
109,367
-0.01(-2.13%)
Aug 22, 2018
0.5641
0.5641
0.5373
0.5400
142,983
+0.00(+0.50%)
Aug 21, 2018
0.5300
0.5395
0.5200
0.5373
77,541
+0.02(+3.33%)
Aug 20, 2018
0.5033
0.5243
0.5033
0.5200
157,950
+0.00(+0.00%)
Aug 17, 2018
0.5300
0.5300
0.4900
0.5200
299,900
+0.05(+10.64%)
Aug 16, 2018
0.5400
0.5427
0.4700
0.4700
459,987
-0.07(-12.96%)
Aug 15, 2018
0.6200
0.6200
0.5210
0.5400
400,354
-0.07(-11.48%)
Aug 14, 2018
0.5950
0.6300
0.5950
0.6100
99,346
+0.01(+0.83%)
Aug 13, 2018
0.6070
0.6300
0.5900
0.6050
88,550
-0.03(-3.97%)
Aug 10, 2018
0.6200
0.6350
0.6100
0.6300
125,600
+0.02(+2.72%)
Aug 09, 2018
0.6040
0.6200
0.6000
0.6133
87,708
+0.00(+0.57%)
Aug 08, 2018
0.6000
0.6100
0.5949
0.6098
76,730
+0.01(+1.62%)
Aug 07, 2018
0.6000
0.6170
0.5996
0.6001
74,135
+0.01(+2.14%)
Aug 06, 2018
0.5620
0.6170
0.5614
0.5875
289,915
+0.01(+1.47%)
Aug 03, 2018
0.5600
0.5850
0.5600
0.5790
151,700
+0.01(+2.33%)
Aug 02, 2018
0.5710
0.5792
0.5600
0.5658
112,974
-0.01(-2.08%)
Aug 01, 2018
0.6000
0.6131
0.5700
0.5778
118,984
-0.03(-4.53%)
Jul 31, 2018
0.6050
0.6085
0.6000
0.6052
107,679
+0.00(+0.12%)
Jul 30, 2018
0.6100
0.6100
0.6000
0.6045
43,743
-0.01(-0.90%)
Jul 27, 2018
0.6200
0.6200
0.6000
0.6100
139,500
+0.01(+0.84%)
Jul 26, 2018
0.6000
0.6199
0.6000
0.6049
58,989
-0.00(-0.72%)
Jul 25, 2018
0.5962
0.6129
0.5950
0.6093
50,303
+0.01(+2.20%)
Jul 24, 2018
0.6100
0.6148
0.5951
0.5962
40,594
-0.02(-3.06%)
Jul 23, 2018
0.6050
0.6349
0.5800
0.6150
170,641
-0.04(-6.11%)
Jul 20, 2018
0.5841
0.6550
0.5700
0.6550
309,852
+0.06(+9.97%)
Jul 19, 2018
0.5601
0.6093
0.5600
0.5956
86,306
-0.00(-0.73%)
Jul 18, 2018
0.6100
0.6100
0.5920
0.6000
129,919
-0.00(-0.68%)
Jul 17, 2018
0.6000
0.6143
0.5910
0.6041
97,745
+0.00(+0.68%)
Jul 16, 2018
0.6110
0.6398
0.6000
0.6000
122,106
-0.02(-3.88%)
Jul 13, 2018
0.6400
0.6499
0.5900
0.6242
369,405
-0.02(-2.62%)
Jul 12, 2018
0.6400
0.6427
0.6400
0.6410
84,716
-0.00(-0.40%)
Jul 11, 2018
0.6540
0.6615
0.6400
0.6436
252,660
-0.02(-2.71%)
Jul 10, 2018
0.6600
0.6796
0.6600
0.6615
157,640
+0.00(+0.06%)
Jul 09, 2018
0.7200
0.7200
0.6610
0.6611
129,465
-0.01(-1.33%)
Jul 06, 2018
0.6485
0.6849
0.6485
0.6700
81,504
+0.02(+3.32%)
Jul 05, 2018
0.6500
0.6702
0.6500
0.6485
181,588
-0.02(-2.55%)
Jul 03, 2018
0.6655
0.6655
0.6655
0
-0.01(-1.84%)
Jul 02, 2018
0.7000
0.7100
0.6516
0.6780
228,525
-0.01(-2.02%)
Jun 29, 2018
0.6964
0.6920
100,406
+0.01(+1.78%)
Jun 28, 2018
0.6650
0.6825
0.6650
0.6799
154,239
+0.01(+1.52%)
Jun 27, 2018
0.6702
0.6825
0.6600
0.6697
52,912
-0.01(-1.56%)
Jun 26, 2018
0.6710
0.6814
0.6710
0.6803
44,770
+0.00(+0.06%)
Jun 25, 2018
0.6800
0.6810
0.6702
0.6799
68,117
-0.01(-1.18%)
Jun 22, 2018
0.6806
0.6900
0.6701
0.6880
97,745
+0.00(+0.00%)
Jun 21, 2018
0.6880
0.7002
0.6726
0.6880
130,090
+0.00(+0.00%)
Jun 20, 2018
0.6802
0.7000
0.6801
0.6880
88,376
-0.00(-0.43%)
Jun 19, 2018
0.7100
0.7100
0.6802
0.6910
120,359
+0.00(+0.14%)
Jun 18, 2018
0.7000
0.7099
0.6900
0.6900
65,634
-0.02(-2.82%)
Jun 15, 2018
0.7200
0.6900
0.7100
118,653
-0.01(-1.25%)
Jun 14, 2018
0.7101
0.7200
0.7002
0.7190
149,285
+0.01(+1.30%)
Jun 13, 2018
0.6800
0.7098
0.6800
0.7098
150,851
+0.04(+5.94%)
Jun 12, 2018
0.6620
0.6770
0.6620
0.6700
93,305
+0.00(+0.00%)
Jun 11, 2018
0.6800
0.6800
0.6620
0.6700
93,930
-0.00(-0.31%)
Jun 08, 2018
0.6800
0.6800
0.6720
0.6721
86,238
-0.01(-1.15%)
Jun 07, 2018
0.6772
0.6800
0.6772
0.6799
121,636
+0.01(+1.16%)
Jun 06, 2018
0.6721
249,361
-0.01(-2.03%)
Jun 05, 2018
0.6920
0.7000
0.6855
0.6860
87,614
-0.01(-1.76%)
Jun 04, 2018
0.6920
0.7075
0.6920
0.6983
87,919
-0.01(-0.80%)
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
.