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
)
0.5424
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Sep 28, 2007
4.410
4.750
4.410
4.600
325,800
+0.24(+5.50%)
Sep 27, 2007
4.300
4.400
4.220
4.360
248,100
+0.10(+2.35%)
Sep 26, 2007
4.450
4.480
4.210
4.260
234,300
-0.18(-4.05%)
Sep 25, 2007
4.450
4.500
4.400
4.440
181,500
-0.07(-1.55%)
Sep 24, 2007
4.610
4.620
4.430
4.510
519,600
-0.09(-1.96%)
Sep 21, 2007
4.740
4.750
4.530
4.600
249,500
-0.15(-3.16%)
Sep 20, 2007
4.800
4.900
4.700
4.750
356,000
+0.07(+1.50%)
Sep 19, 2007
4.880
4.880
4.530
4.680
319,200
-0.08(-1.68%)
Sep 18, 2007
4.790
4.820
4.600
4.760
258,200
+0.02(+0.42%)
Sep 17, 2007
4.950
4.950
4.700
4.740
204,000
-0.21(-4.24%)
Sep 14, 2007
4.830
4.990
4.710
4.950
215,700
+0.17(+3.56%)
Sep 13, 2007
4.660
4.820
4.650
4.780
179,200
+0.06(+1.20%)
Sep 12, 2007
4.700
4.800
4.620
4.723
216,700
-0.03(-0.56%)
Sep 11, 2007
4.650
4.750
4.520
4.750
204,700
+0.16(+3.49%)
Sep 10, 2007
4.600
4.740
4.340
4.590
246,100
-0.01(-0.22%)
Sep 07, 2007
4.420
4.630
4.320
4.600
370,800
+0.20(+4.55%)
Sep 06, 2007
4.050
4.400
4.050
4.400
403,000
+0.39(+9.73%)
Sep 05, 2007
4.250
4.250
3.990
4.010
194,900
-0.27(-6.31%)
Sep 04, 2007
4.340
4.480
4.280
4.280
115,300
-0.04(-0.93%)
Aug 31, 2007
4.300
4.400
4.250
4.320
117,400
+0.07(+1.65%)
Aug 30, 2007
4.260
4.380
4.150
4.250
115,400
-0.02(-0.47%)
Aug 29, 2007
4.250
4.350
4.070
4.270
171,400
+0.02(+0.47%)
Aug 28, 2007
4.340
4.370
4.170
4.250
160,700
-0.09(-2.07%)
Aug 27, 2007
4.100
4.340
4.050
4.340
157,500
+0.24(+5.85%)
Aug 24, 2007
3.900
4.140
3.900
4.100
247,900
+0.20(+5.13%)
Aug 23, 2007
3.950
4.000
3.850
3.900
293,600
-0.02(-0.51%)
Aug 22, 2007
4.120
4.210
3.870
3.920
241,300
-0.11(-2.73%)
Aug 21, 2007
4.260
4.350
3.940
4.030
166,800
-0.17(-4.05%)
Aug 20, 2007
4.210
4.550
4.030
4.200
279,500
-0.18(-4.11%)
Aug 17, 2007
4.380
5.790
4.200
4.380
134,200
+0.28(+6.83%)
Aug 16, 2007
4.250
4.310
3.870
4.100
499,800
-0.27(-6.18%)
Aug 15, 2007
4.310
4.490
4.250
4.370
176,500
+0.02(+0.46%)
Aug 14, 2007
4.510
4.600
4.250
4.350
197,800
-0.25(-5.43%)
Aug 13, 2007
4.800
4.870
4.580
4.600
146,200
-0.27(-5.54%)
Aug 10, 2007
4.700
4.960
4.530
4.870
203,800
+0.19(+4.06%)
Aug 09, 2007
4.700
4.700
4.520
4.680
215,000
-0.07(-1.47%)
Aug 08, 2007
4.550
4.950
4.550
4.750
254,300
+0.25(+5.56%)
Aug 07, 2007
4.600
4.630
4.418
4.500
152,400
+0.00(+0.00%)
Aug 06, 2007
4.400
4.580
4.260
4.500
160,000
-0.14(-3.02%)
Aug 03, 2007
4.610
4.660
4.570
4.640
121,700
+0.00(+0.00%)
Aug 02, 2007
4.530
4.800
4.530
4.640
145,000
+0.09(+1.98%)
Aug 01, 2007
4.550
4.610
4.450
4.550
130,600
+0.00(+0.00%)
Jul 31, 2007
4.750
4.840
4.550
4.550
176,600
-0.05(-1.09%)
Jul 30, 2007
4.600
4.890
4.580
4.600
172,600
+0.02(+0.44%)
Jul 27, 2007
4.570
4.700
4.550
4.580
342,900
-0.07(-1.51%)
Jul 26, 2007
4.700
4.700
4.480
4.650
173,600
-0.05(-1.06%)
Jul 25, 2007
4.750
4.890
4.410
4.700
306,000
-0.15(-3.09%)
Jul 24, 2007
4.990
5.080
4.850
4.850
178,400
+0.04(+0.83%)
Jul 23, 2007
5.110
5.156
4.790
4.810
321,900
-0.44(-8.38%)
Jul 20, 2007
5.300
5.340
5.190
5.250
192,400
+0.05(+0.96%)
Jul 19, 2007
5.150
5.360
5.140
5.200
134,400
-0.07(-1.33%)
Jul 18, 2007
4.950
5.270
4.950
5.270
213,500
+0.20(+3.95%)
Jul 17, 2007
5.250
5.280
5.070
5.070
160,900
-0.16(-3.06%)
Jul 16, 2007
5.220
5.390
5.180
5.230
128,100
+0.02(+0.38%)
Jul 13, 2007
5.420
5.450
5.090
5.210
218,600
-0.11(-2.07%)
Jul 12, 2007
5.380
5.590
5.320
5.320
557,900
+0.12(+2.31%)
Jul 11, 2007
5.200
5.340
5.120
5.200
260,400
+0.10(+1.96%)
Jul 10, 2007
4.920
5.480
4.920
5.100
743,700
+0.11(+2.20%)
Jul 09, 2007
4.420
5.000
4.420
4.990
1,023,900
+0.63(+14.45%)
Jul 06, 2007
4.310
4.500
4.300
4.360
277,500
+0.05(+1.16%)
Jul 05, 2007
4.380
4.430
4.290
4.310
150,700
-0.11(-2.49%)
Jul 03, 2007
4.460
4.460
4.364
4.420
94,700
-0.07(-1.56%)
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
.