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, 2020
1.240
1.260
1.200
1.240
406,220
+0.00(+0.04%)
Aug 28, 2020
1.220
1.250
1.190
1.240
276,100
+0.05(+4.16%)
Aug 27, 2020
1.230
1.260
1.170
1.190
188,558
-0.02(-1.65%)
Aug 26, 2020
1.150
1.220
1.150
1.210
167,142
+0.04(+3.42%)
Aug 25, 2020
1.150
1.170
1.105
1.170
308,059
+0.00(+0.00%)
Aug 24, 2020
1.230
1.240
1.123
1.170
347,596
-0.05(-4.10%)
Aug 21, 2020
1.200
1.240
1.160
1.220
263,500
+0.00(+0.00%)
Aug 20, 2020
1.220
1.240
1.180
1.220
206,878
+0.01(+0.83%)
Aug 19, 2020
1.220
1.270
1.190
1.210
392,168
-0.05(-3.97%)
Aug 18, 2020
1.280
1.320
1.220
1.260
448,544
-0.01(-0.79%)
Aug 17, 2020
1.260
1.280
1.220
1.270
464,701
+0.05(+4.10%)
Aug 14, 2020
1.220
1.270
1.200
1.220
261,900
-0.05(-3.94%)
Aug 13, 2020
1.220
1.300
1.200
1.270
506,810
+0.05(+4.10%)
Aug 12, 2020
1.170
1.220
1.170
1.220
267,358
+0.06(+5.17%)
Aug 11, 2020
1.160
1.210
1.080
1.160
1,166,801
-0.14(-10.77%)
Aug 10, 2020
1.280
1.340
1.280
1.300
409,800
+0.02(+1.56%)
Aug 07, 2020
1.330
1.330
1.220
1.280
630,200
-0.07(-5.19%)
Aug 06, 2020
1.400
1.420
1.300
1.350
869,643
-0.02(-1.46%)
Aug 05, 2020
1.330
1.450
1.290
1.370
1,698,587
+0.07(+5.38%)
Aug 04, 2020
1.300
1.320
1.240
1.300
1,094,470
+0.03(+2.36%)
Aug 03, 2020
1.170
1.270
1.160
1.270
861,516
+0.12(+10.43%)
Jul 31, 2020
1.160
1.200
1.150
1.150
586,300
-0.02(-1.71%)
Jul 30, 2020
1.170
1.190
1.100
1.170
625,413
-0.03(-2.50%)
Jul 29, 2020
1.240
1.244
1.120
1.200
615,711
+0.00(+0.00%)
Jul 28, 2020
1.320
1.320
1.100
1.200
1,106,707
-0.08(-6.25%)
Jul 27, 2020
1.270
1.320
1.180
1.280
2,723,656
+0.09(+7.56%)
Jul 24, 2020
1.050
1.190
1.040
1.190
2,017,100
+0.17(+16.67%)
Jul 23, 2020
1.030
1.080
0.9800
1.020
1,744,700
+0.04(+4.08%)
Jul 22, 2020
0.9800
1.000
0.9400
0.9800
1,025,089
+0.02(+2.17%)
Jul 21, 2020
0.9400
1.000
0.9330
0.9592
1,537,190
+0.03(+3.14%)
Jul 20, 2020
0.9250
0.9404
0.8799
0.9300
762,374
+0.05(+6.15%)
Jul 17, 2020
0.8790
0.9250
0.8500
0.8761
768,100
+0.02(+1.85%)
Jul 16, 2020
0.8669
0.8700
0.8400
0.8602
213,461
-0.02(-1.90%)
Jul 15, 2020
0.8778
0.8815
0.8699
0.8769
113,774
-0.00(-0.50%)
Jul 14, 2020
0.8600
0.8852
0.8400
0.8813
429,576
+0.01(+1.39%)
Jul 13, 2020
0.9250
0.9250
0.8692
0.8692
676,973
-0.04(-3.92%)
Jul 10, 2020
0.9150
0.9249
0.8740
0.9047
297,000
-0.01(-0.55%)
Jul 09, 2020
0.9300
0.9300
0.8806
0.9097
276,253
-0.02(-2.15%)
Jul 08, 2020
0.9100
0.9400
0.8900
0.9297
653,636
+0.04(+3.96%)
Jul 07, 2020
0.9000
0.9000
0.8795
0.8943
306,402
-0.00(-0.36%)
Jul 06, 2020
0.8600
0.9000
0.8534
0.8975
467,824
+0.03(+3.22%)
Jul 02, 2020
0.8300
0.8800
0.8246
0.8695
363,700
+0.02(+2.62%)
Jul 01, 2020
0.8450
0.8684
0.8239
0.8473
297,903
+0.01(+0.87%)
Jun 30, 2020
0.8090
0.8800
0.8010
0.8400
780,235
+0.02(+2.18%)
Jun 29, 2020
0.8500
0.8500
0.8010
0.8221
668,416
-0.03(-3.74%)
Jun 26, 2020
0.9200
0.9300
0.8020
0.8540
1,580,000
-0.07(-7.96%)
Jun 25, 2020
0.9400
0.9400
0.8949
0.9279
272,541
-0.02(-1.68%)
Jun 24, 2020
0.9466
0.9600
0.8992
0.9438
237,216
-0.01(-0.62%)
Jun 23, 2020
0.9583
0.9750
0.9300
0.9497
598,350
-0.00(-0.03%)
Jun 22, 2020
0.9151
0.9581
0.9000
0.9500
372,992
+0.04(+4.38%)
Jun 19, 2020
0.8918
0.9224
0.8918
0.9101
174,000
+0.02(+1.70%)
Jun 18, 2020
0.8837
0.9600
0.8600
0.8949
266,639
+0.00(+0.02%)
Jun 17, 2020
0.9100
0.9500
0.8858
0.8947
128,253
-0.02(-1.68%)
Jun 16, 2020
0.9100
0.9600
0.8901
0.9100
211,999
-0.01(-0.75%)
Jun 15, 2020
0.8600
0.9400
0.8514
0.9169
310,003
+0.02(+2.17%)
Jun 12, 2020
0.9100
0.9498
0.8922
0.8974
261,300
+0.03(+3.15%)
Jun 11, 2020
0.9800
0.9850
0.8480
0.8700
824,482
-0.11(-11.68%)
Jun 10, 2020
0.9400
0.9875
0.9000
0.9850
516,772
+0.05(+4.79%)
Jun 09, 2020
0.9100
0.9500
0.9100
0.9400
378,110
+0.02(+2.10%)
Jun 08, 2020
0.9200
0.9245
0.8816
0.9207
304,429
-0.00(-0.49%)
Jun 05, 2020
0.8900
0.9400
0.8727
0.9252
768,400
-0.04(-3.83%)
Jun 04, 2020
0.9500
0.9685
0.9300
0.9620
301,049
+0.03(+3.00%)
Jun 03, 2020
0.9500
0.9500
0.8856
0.9340
475,395
-0.00(-0.17%)
Jun 02, 2020
0.9700
0.9800
0.9079
0.9356
653,829
-0.01(-1.32%)
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
.