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

Vista Gold Corp (NY: VGZ )

0.5298 -0.0102 (-1.89%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 13, 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 (%)
May 31, 2018 0.7000 0.7185 0.6935 0.6940 189,257 -0.01(-1.42%)
May 30, 2018 0.7136 0.7188 0.7010 0.7040 96,071 -0.01(-0.98%)
May 29, 2018 0.7200 0.7200 0.7000 0.7110 133,946 -0.00(-0.21%)
May 25, 2018 0.7125 0.7125 0.7125 0 -0.01(-1.04%)
May 24, 2018 0.7200 0.7200 0.7065 0.7200 47,637 +0.01(+1.10%)
May 23, 2018 0.7149 0.7197 0.7064 0.7122 48,019 +0.00(+0.45%)
May 22, 2018 0.7220 0.7298 0.7080 0.7090 99,485 -0.01(-1.51%)
May 21, 2018 0.7060 0.7285 0.7060 0.7199 86,939 +0.01(+1.39%)
May 18, 2018 0.7059 0.7212 0.7059 0.7100 71,713 -0.01(-1.11%)
May 17, 2018 0.7101 0.7200 0.7060 0.7180 46,107 +0.01(+1.11%)
May 16, 2018 0.7061 0.7228 0.7060 0.7101 64,184 -0.00(-0.13%)
May 15, 2018 0.7200 0.7200 0.7100 0.7110 27,845 -0.01(-1.63%)
May 14, 2018 0.7100 0.7500 0.7100 0.7228 138,692 +0.01(+1.66%)
May 11, 2018 0.7203 0.7203 0.7100 0.7110 77,266 -0.01(-1.25%)
May 10, 2018 0.7200 0.7238 0.7100 0.7200 74,352 +0.01(+1.39%)
May 09, 2018 0.7158 0.7199 0.7030 0.7101 55,806 -0.01(-2.06%)
May 08, 2018 0.7101 0.7250 0.7101 0.7250 37,058 +0.01(+1.83%)
May 07, 2018 0.7170 0.7200 0.7120 0.7120 87,509 -0.01(-1.93%)
May 04, 2018 0.7249 0.7300 0.7170 0.7260 118,673 -0.00(-0.55%)
May 03, 2018 0.7800 0.7800 0.7200 0.7300 88,579 -0.01(-0.80%)
May 02, 2018 0.7300 0.7700 0.7120 0.7359 275,354 +0.01(+0.95%)
May 01, 2018 0.7480 0.7480 0.7200 0.7290 96,640 -0.00(-0.23%)
Apr 30, 2018 0.7300 0.7480 0.7200 0.7307 89,919 +0.01(+1.07%)
Apr 27, 2018 0.7212 0.7300 0.7150 0.7230 31,151 -0.01(-0.96%)
Apr 26, 2018 0.7210 0.7400 0.7120 0.7300 111,615 +0.00(+0.30%)
Apr 25, 2018 0.7300 0.7300 0.7150 0.7278 26,062 -0.01(-0.91%)
Apr 24, 2018 0.7120 0.7450 0.7120 0.7345 33,382 +0.01(+1.31%)
Apr 23, 2018 0.7510 0.7678 0.7200 0.7250 102,151 -0.06(-7.05%)
Apr 20, 2018 0.7500 0.7800 0.7300 0.7800 98,502 +0.03(+4.00%)
Apr 19, 2018 0.7310 0.7500 0.7308 0.7500 60,612 +0.01(+0.67%)
Apr 18, 2018 0.7500 0.7500 0.7200 0.7450 261,662 +0.03(+4.58%)
Apr 17, 2018 0.7600 0.7600 0.7000 0.7124 551,324 -0.03(-4.38%)
Apr 16, 2018 0.7150 0.7480 0.7150 0.7450 168,497 +0.03(+4.15%)
Apr 13, 2018 0.7450 0.7483 0.7020 0.7153 210,844 -0.02(-2.90%)
Apr 12, 2018 0.7500 0.7557 0.7361 0.7367 71,721 -0.00(-0.45%)
Apr 11, 2018 0.7310 0.7600 0.7310 0.7400 151,842 +0.01(+1.22%)
Apr 10, 2018 0.7200 0.7400 0.7120 0.7311 99,114 +0.01(+1.84%)
Apr 09, 2018 0.7141 0.7297 0.7120 0.7179 46,552 +0.00(+0.01%)
Apr 06, 2018 0.7091 0.7300 0.7000 0.7178 61,325 +0.00(+0.35%)
Apr 05, 2018 0.7202 0.7250 0.7097 0.7153 77,846 -0.01(-1.87%)
Apr 04, 2018 0.7295 0.7295 0.7050 0.7289 69,577 -0.00(-0.12%)
Apr 03, 2018 0.7299 0.7400 0.7201 0.7298 35,020 -0.01(-1.11%)
Apr 02, 2018 0.7300 0.7382 0.7260 0.7380 86,112 +0.01(+1.69%)
Mar 29, 2018 0.7257 0.7257 0.7257 0 +0.01(+1.35%)
Mar 28, 2018 0.7600 0.7600 0.7050 0.7160 122,180 -0.03(-4.44%)
Mar 27, 2018 0.7429 0.7567 0.7229 0.7493 170,367 -0.01(-0.75%)
Mar 26, 2018 0.7400 0.7562 0.7301 0.7550 138,506 +0.01(+0.67%)
Mar 23, 2018 0.7750 0.7750 0.7500 0.7500 107,778 -0.01(-1.25%)
Mar 22, 2018 0.7499 0.7718 0.7304 0.7595 222,864 +0.03(+3.98%)
Mar 21, 2018 0.7200 0.7399 0.7100 0.7304 94,462 +0.03(+3.60%)
Mar 20, 2018 0.7000 0.7190 0.6890 0.7050 112,813 +0.02(+2.61%)
Mar 19, 2018 0.7360 0.7477 0.6871 0.6871 422,078 -0.02(-2.92%)
Mar 16, 2018 0.7500 0.7560 0.7078 0.7078 184,093 -0.05(-6.43%)
Mar 15, 2018 0.7558 0.7700 0.7410 0.7564 110,843 +0.01(+0.84%)
Mar 14, 2018 0.7650 0.7750 0.7480 0.7501 95,721 -0.01(-1.51%)
Mar 13, 2018 0.7432 0.7799 0.7432 0.7616 197,203 +0.01(+1.56%)
Mar 12, 2018 0.7401 0.7768 0.7389 0.7499 369,942 -0.01(-1.33%)
Mar 09, 2018 0.7200 0.7748 0.7125 0.7600 335,426 +0.01(+1.33%)
Mar 08, 2018 0.7500 0.7675 0.7420 0.7500 40,385 +0.00(+0.00%)
Mar 07, 2018 0.8000 0.7500 0.7500 147,331 -0.02(-2.66%)
Mar 06, 2018 0.7300 0.8088 0.7300 0.7705 253,405 +0.04(+6.13%)
Mar 05, 2018 0.7940 0.7940 0.7210 0.7260 273,822 -0.03(-3.98%)
Mar 02, 2018 0.7600 0.7900 0.7502 0.7561 184,390 -0.00(-0.25%)
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.