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 (%)
Oct 31, 2014
0.2900
0.3000
0.2550
0.2700
709,255
-0.02(-6.90%)
Oct 30, 2014
0.3100
0.3174
0.2800
0.2900
294,636
-0.03(-9.38%)
Oct 29, 2014
0.3407
0.3451
0.3100
0.3200
169,084
-0.02(-5.99%)
Oct 28, 2014
0.3578
0.3598
0.3400
0.3404
105,814
+0.00(+0.09%)
Oct 27, 2014
0.3520
0.3515
0.3380
0.3401
125,386
-0.01(-3.24%)
Oct 24, 2014
0.3511
0.3699
0.3475
0.3515
129,411
-0.01(-1.95%)
Oct 23, 2014
0.3607
0.3677
0.3510
0.3585
76,982
-0.01(-2.45%)
Oct 22, 2014
0.3700
0.3900
0.3530
0.3675
213,534
-0.01(-2.00%)
Oct 21, 2014
0.4000
0.4000
0.3733
0.3750
56,035
+0.00(+1.32%)
Oct 20, 2014
0.3899
0.3899
0.3733
0.3701
129,799
+0.01(+2.78%)
Oct 17, 2014
0.3760
0.3900
0.3601
0.3601
82,056
-0.03(-7.62%)
Oct 16, 2014
0.3800
0.4013
0.3601
0.3898
145,804
-0.00(-0.38%)
Oct 15, 2014
0.3800
0.3979
0.3701
0.3913
334,299
+0.01(+2.97%)
Oct 14, 2014
0.3900
0.3900
0.3700
0.3800
228,650
-0.01(-3.36%)
Oct 13, 2014
0.3807
0.4000
0.3801
0.3932
66,320
+0.01(+3.45%)
Oct 10, 2014
0.3900
0.4000
0.3775
0.3801
146,845
-0.02(-4.02%)
Oct 09, 2014
0.4400
0.4400
0.3910
0.3960
93,286
-0.04(-8.25%)
Oct 08, 2014
0.3799
0.4400
0.3700
0.4316
298,651
+0.05(+12.51%)
Oct 07, 2014
0.3924
0.4000
0.3800
0.3836
134,769
-0.02(-4.05%)
Oct 06, 2014
0.4100
0.4100
0.3815
0.3998
56,303
-0.01(-2.44%)
Oct 03, 2014
0.4048
0.4100
0.3800
0.4098
152,239
+0.00(+1.19%)
Oct 02, 2014
0.4199
0.4199
0.4002
0.4050
130,809
-0.01(-2.01%)
Oct 01, 2014
0.4101
0.4489
0.4101
0.4133
193,400
+0.00(+0.76%)
Sep 30, 2014
0.4210
0.4595
0.4100
0.4102
141,971
-0.02(-3.84%)
Sep 29, 2014
0.4300
0.4400
0.4266
0.4266
57,515
-0.02(-3.48%)
Sep 26, 2014
0.4400
0.4600
0.4315
0.4420
50,507
-0.01(-1.76%)
Sep 25, 2014
0.4299
0.4560
0.4222
0.4499
126,311
+0.02(+4.68%)
Sep 24, 2014
0.4216
0.4327
0.4201
0.4298
63,024
-0.01(-2.03%)
Sep 23, 2014
0.4201
0.4389
0.4201
0.4387
115,025
+0.02(+3.71%)
Sep 22, 2014
0.4215
0.4437
0.4215
0.4230
138,110
-0.02(-3.84%)
Sep 19, 2014
0.4500
0.4600
0.4201
0.4399
180,064
-0.01(-2.24%)
Sep 18, 2014
0.4600
0.4680
0.4450
0.4500
80,981
-0.01(-2.81%)
Sep 17, 2014
0.4800
0.4885
0.4526
0.4630
68,810
-0.01(-1.49%)
Sep 16, 2014
0.4700
0.4900
0.4516
0.4700
136,137
+0.00(+0.00%)
Sep 15, 2014
0.4500
0.4798
0.4400
0.4700
136,823
+0.02(+4.42%)
Sep 12, 2014
0.4505
0.4684
0.4500
0.4501
128,654
-0.02(-4.23%)
Sep 11, 2014
0.4979
0.4979
0.4530
0.4700
80,016
-0.01(-2.59%)
Sep 10, 2014
0.5000
0.5088
0.4622
0.4825
149,566
-0.03(-5.39%)
Sep 09, 2014
0.4800
0.5100
0.4600
0.5100
279,780
+0.04(+8.51%)
Sep 08, 2014
0.4400
0.4777
0.4310
0.4700
369,444
+0.03(+8.05%)
Sep 05, 2014
0.4332
0.4399
0.4201
0.4350
45,174
-0.00(-0.57%)
Sep 04, 2014
0.4542
0.4598
0.4210
0.4375
161,876
-0.02(-3.85%)
Sep 03, 2014
0.4540
0.4698
0.4540
0.4550
35,709
+0.00(+0.00%)
Sep 02, 2014
0.4600
0.4668
0.4540
0.4550
153,613
-0.01(-2.80%)
Aug 29, 2014
0.4700
0.4681
0.4681
0.4681
78,000
+0.00(+0.60%)
Aug 28, 2014
0.4700
0.4800
0.4622
0.4653
71,151
-0.01(-1.25%)
Aug 27, 2014
0.4600
0.4733
0.4600
0.4712
62,910
+0.01(+1.16%)
Aug 26, 2014
0.4900
0.4900
0.4650
0.4658
59,104
-0.00(-0.91%)
Aug 25, 2014
0.4600
0.4720
0.4518
0.4701
241,484
+0.01(+1.64%)
Aug 22, 2014
0.4650
0.4786
0.4601
0.4625
101,182
-0.01(-1.07%)
Aug 21, 2014
0.4649
0.4700
0.4600
0.4675
143,538
-0.00(-0.28%)
Aug 20, 2014
0.4517
0.4761
0.4517
0.4688
122,861
+0.02(+3.69%)
Aug 19, 2014
0.4700
0.4770
0.4501
0.4521
108,370
-0.02(-3.81%)
Aug 18, 2014
0.4501
0.5000
0.4501
0.4700
299,796
+0.00(+0.21%)
Aug 15, 2014
0.4695
0.4695
0.4500
0.4690
122,282
-0.00(-0.11%)
Aug 14, 2014
0.4700
0.4750
0.4630
0.4695
73,404
+0.01(+1.62%)
Aug 13, 2014
0.4600
0.4690
0.4576
0.4620
97,183
+0.01(+2.62%)
Aug 12, 2014
0.4600
0.4600
0.4500
0.4502
112,074
+0.00(+0.04%)
Aug 11, 2014
0.4500
0.4600
0.4500
0.4500
77,950
+0.00(+0.00%)
Aug 08, 2014
0.4600
0.4789
0.4509
0.4500
113,725
+0.00(+0.00%)
Aug 07, 2014
0.4500
0.4580
0.4500
0.4500
62,204
-0.01(-1.10%)
Aug 06, 2014
0.4401
0.4600
0.4401
0.4550
84,048
+0.00(+0.55%)
Aug 05, 2014
0.4700
0.4700
0.4400
0.4525
165,660
-0.01(-2.90%)
Aug 04, 2014
0.4519
0.4700
0.4400
0.4660
104,023
-0.00(-0.72%)
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
.