Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vista Gold Corp (NY: VGZ )

0.5402 +0.0372 (+7.40%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 0.5150 0.5150 0.4940 0.5030 47,100 -0.01(-1.85%)
Sep 27, 2018 0.5100 0.5200 0.4996 0.5125 42,778 +0.00(+0.51%)
Sep 26, 2018 0.5045 0.5100 0.4996 0.5099 36,509 -0.00(-0.02%)
Sep 25, 2018 0.5100 0.5100 0.4999 0.5100 74,253 +0.01(+2.62%)
Sep 24, 2018 0.5100 0.5100 0.4826 0.4970 125,018 +0.03(+5.74%)
Sep 21, 2018 0.4900 0.5100 0.4600 0.4700 199,300 -0.04(-7.48%)
Sep 20, 2018 0.5100 0.5100 0.4920 0.5080 50,739 +0.02(+3.67%)
Sep 19, 2018 0.4800 0.5100 0.4508 0.4900 168,109 -0.01(-1.98%)
Sep 18, 2018 0.4900 0.5100 0.4826 0.4999 150,868 -0.00(-0.02%)
Sep 17, 2018 0.4700 0.5000 0.4700 0.5000 172,148 +0.01(+2.04%)
Sep 14, 2018 0.5100 0.5100 0.4700 0.4900 45,100 -0.01(-1.01%)
Sep 13, 2018 0.5000 0.5096 0.4721 0.4950 129,260 +0.01(+2.32%)
Sep 12, 2018 0.4800 0.4850 0.4600 0.4838 220,226 +0.00(+0.77%)
Sep 11, 2018 0.5000 0.5000 0.4800 0.4801 86,072 -0.01(-2.12%)
Sep 10, 2018 0.4890 0.5000 0.4890 0.4905 70,788 +0.00(+0.10%)
Sep 07, 2018 0.5200 0.5200 0.4900 0.4900 93,700 -0.02(-4.67%)
Sep 06, 2018 0.5100 0.5176 0.5030 0.5140 82,063 +0.01(+2.80%)
Sep 05, 2018 0.4910 0.5126 0.4910 0.5000 134,210 +0.01(+1.01%)
Sep 04, 2018 0.5300 0.5300 0.4950 0.4950 90,899 -0.02(-2.94%)
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%)
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.