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 (%)
Dec 31, 2013 0.4100 0.3801 0.3801 0.3801 1,147,500 -0.04(-9.50%)
Dec 30, 2013 0.3650 0.4399 0.3650 0.4200 1,594,419 +0.06(+15.70%)
Dec 27, 2013 0.3610 0.3748 0.3600 0.3630 869,783 +0.01(+2.25%)
Dec 26, 2013 0.3500 0.3789 0.3500 0.3550 666,636 -0.01(-2.37%)
Dec 24, 2013 0.3601 0.3850 0.3500 0.3636 757,601 +0.00(+0.97%)
Dec 23, 2013 0.3750 0.3848 0.3601 0.3601 370,744 -0.01(-3.97%)
Dec 20, 2013 0.3710 0.3850 0.3710 0.3750 288,248 +0.00(+1.08%)
Dec 19, 2013 0.3800 0.3800 0.3700 0.3710 413,277 -0.01(-3.64%)
Dec 18, 2013 0.3700 0.3900 0.3700 0.3850 303,932 +0.02(+4.05%)
Dec 17, 2013 0.3650 0.3750 0.3600 0.3700 290,513 +0.00(+0.00%)
Dec 16, 2013 0.3800 0.3900 0.3615 0.3700 179,501 -0.00(-1.02%)
Dec 13, 2013 0.3600 0.3786 0.3550 0.3738 370,505 +0.02(+6.80%)
Dec 12, 2013 0.3550 0.3600 0.3500 0.3500 325,377 -0.00(-0.57%)
Dec 11, 2013 0.3698 0.3698 0.3500 0.3520 323,106 -0.01(-3.14%)
Dec 10, 2013 0.3600 0.3800 0.3502 0.3634 830,336 +0.01(+3.83%)
Dec 09, 2013 0.3400 0.3660 0.3400 0.3500 251,092 +0.00(+0.14%)
Dec 06, 2013 0.3600 0.3600 0.3400 0.3495 358,596 +0.01(+1.87%)
Dec 05, 2013 0.3351 0.3497 0.3326 0.3431 203,450 -0.00(-0.84%)
Dec 04, 2013 0.3300 0.3550 0.3300 0.3460 244,261 +0.01(+1.76%)
Dec 03, 2013 0.3640 0.3789 0.3400 0.3400 598,194 -0.02(-6.59%)
Dec 02, 2013 0.3800 0.4000 0.3600 0.3640 616,634 -0.01(-1.75%)
Nov 29, 2013 0.3900 0.3900 0.3640 0.3705 136,328 +0.01(+2.66%)
Nov 27, 2013 0.3600 0.3980 0.3405 0.3609 851,420 -0.00(-1.10%)
Nov 26, 2013 0.3600 0.3999 0.3600 0.3649 453,338 -0.01(-2.72%)
Nov 25, 2013 0.4000 0.4001 0.3700 0.3751 954,544 -0.03(-7.41%)
Nov 22, 2013 0.4400 0.4400 0.4050 0.4051 346,817 -0.02(-5.79%)
Nov 21, 2013 0.4300 0.4400 0.4211 0.4300 325,259 -0.01(-1.15%)
Nov 20, 2013 0.4550 0.4550 0.4350 0.4350 316,350 -0.01(-1.38%)
Nov 19, 2013 0.4500 0.4565 0.4410 0.4411 290,447 -0.00(-0.05%)
Nov 18, 2013 0.4500 0.4594 0.4413 0.4413 219,169 -0.01(-1.93%)
Nov 15, 2013 0.4600 0.4600 0.4450 0.4500 247,926 +0.01(+2.27%)
Nov 14, 2013 0.4600 0.4650 0.4350 0.4400 299,200 -0.00(-0.02%)
Nov 12, 2013 0.4500 0.4600 0.4401 0.4401 226,795 -0.01(-2.20%)
Nov 11, 2013 0.4600 0.4600 0.4477 0.4500 80,382 +0.01(+1.12%)
Nov 08, 2013 0.4690 0.4690 0.4450 0.4450 245,747 -0.01(-2.84%)
Nov 07, 2013 0.4780 0.4880 0.4370 0.4580 582,020 +0.01(+1.55%)
Nov 06, 2013 0.4800 0.5000 0.4510 0.4510 628,962 +0.00(+0.00%)
Nov 05, 2013 0.4300 0.4693 0.4300 0.4510 223,748 +0.02(+4.79%)
Nov 04, 2013 0.4379 0.4491 0.4254 0.4304 200,035 +0.00(+0.09%)
Nov 01, 2013 0.4200 0.4300 0.4100 0.4300 677,598 +0.00(+0.00%)
Oct 31, 2013 0.4510 0.4598 0.4220 0.4300 476,496 -0.03(-5.49%)
Oct 30, 2013 0.4553 0.4700 0.4450 0.4550 499,839 +0.00(+1.09%)
Oct 29, 2013 0.4700 0.4700 0.4500 0.4501 296,777 -0.01(-2.79%)
Oct 28, 2013 0.4520 0.4750 0.4501 0.4630 478,130 +0.00(+0.65%)
Oct 25, 2013 0.4550 0.4700 0.4427 0.4600 533,159 +0.01(+1.10%)
Oct 24, 2013 0.4701 0.4800 0.4520 0.4550 609,054 -0.01(-1.09%)
Oct 23, 2013 0.4700 0.4700 0.4526 0.4600 379,303 +0.02(+3.37%)
Oct 22, 2013 0.4700 0.4890 0.4450 0.4450 1,089,981 -0.01(-1.11%)
Oct 21, 2013 0.4600 0.4884 0.4500 0.4500 382,256 +0.00(+0.00%)
Oct 18, 2013 0.4900 0.4909 0.4500 0.4500 493,903 -0.02(-4.68%)
Oct 17, 2013 0.4900 0.4900 0.4718 0.4721 594,475 +0.02(+4.91%)
Oct 16, 2013 0.4500 0.4647 0.4450 0.4500 346,150 +0.01(+1.12%)
Oct 15, 2013 0.4600 0.4650 0.4425 0.4450 389,961 -0.02(-3.28%)
Oct 14, 2013 0.4477 0.4700 0.4400 0.4601 262,940 +0.02(+4.07%)
Oct 11, 2013 0.4400 0.4466 0.4251 0.4421 264,570 +0.02(+4.02%)
Oct 10, 2013 0.4585 0.4600 0.4200 0.4250 649,747 -0.03(-5.74%)
Oct 09, 2013 0.4500 0.4600 0.4401 0.4509 632,799 -0.00(-0.46%)
Oct 08, 2013 0.4850 0.4850 0.4500 0.4530 645,722 +0.00(+0.62%)
Oct 07, 2013 0.5000 0.5000 0.4500 0.4502 1,001,259 +0.00(+0.04%)
Oct 04, 2013 0.4500 0.4625 0.4371 0.4500 572,220 +0.02(+4.65%)
Oct 03, 2013 0.4400 0.4572 0.4300 0.4300 951,596 +0.00(+0.00%)
Oct 02, 2013 0.4650 0.4780 0.4300 0.4300 1,162,492 -0.03(-6.56%)
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.