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, 2019 0.7209 0.7495 0.7162 0.7250 156,600 +0.01(+1.36%)
Dec 30, 2019 0.7300 0.7600 0.7060 0.7153 256,430 -0.00(-0.65%)
Dec 27, 2019 0.7500 0.7600 0.7200 0.7200 290,700 -0.04(-5.82%)
Dec 26, 2019 0.7230 0.7820 0.7200 0.7645 429,169 +0.05(+7.69%)
Dec 24, 2019 0.6550 0.7100 0.6550 0.7099 262,400 +0.06(+9.22%)
Dec 23, 2019 0.6600 0.6800 0.6500 0.6500 364,670 -0.01(-1.50%)
Dec 20, 2019 0.7000 0.7000 0.6597 0.6599 272,900 -0.00(-0.26%)
Dec 19, 2019 0.6901 0.6999 0.6511 0.6616 268,025 -0.04(-5.45%)
Dec 18, 2019 0.6999 0.7199 0.6901 0.6997 81,312 +0.01(+1.41%)
Dec 17, 2019 0.7300 0.7400 0.6900 0.6900 348,972 -0.04(-5.60%)
Dec 16, 2019 0.7500 0.7625 0.7250 0.7309 224,987 -0.02(-2.74%)
Dec 13, 2019 0.7800 0.7820 0.7500 0.7515 169,200 -0.02(-2.40%)
Dec 12, 2019 0.7900 0.8200 0.7700 0.7700 249,121 -0.03(-3.75%)
Dec 11, 2019 0.7800 0.8000 0.7700 0.8000 257,298 +0.02(+2.56%)
Dec 10, 2019 0.7600 0.8000 0.7600 0.7800 339,873 +0.02(+2.63%)
Dec 09, 2019 0.6700 0.7700 0.6700 0.7600 593,490 +0.09(+13.45%)
Dec 06, 2019 0.7000 0.7050 0.6628 0.6699 166,100 -0.05(-6.96%)
Dec 05, 2019 0.6900 0.7400 0.6800 0.7200 266,291 +0.03(+4.67%)
Dec 04, 2019 0.6900 0.6900 0.6770 0.6879 96,757 -0.01(-1.73%)
Dec 03, 2019 0.7000 0.7000 0.6500 0.7000 577,345 +0.02(+2.79%)
Dec 02, 2019 0.6300 0.7000 0.6099 0.6810 520,127 +0.08(+13.12%)
Nov 29, 2019 0.5590 0.6100 0.5550 0.6020 132,600 +0.06(+10.58%)
Nov 27, 2019 0.5450 0.5600 0.5210 0.5444 308,900 -0.01(-2.54%)
Nov 26, 2019 0.5335 0.5600 0.5335 0.5586 288,117 +0.01(+1.14%)
Nov 25, 2019 0.5900 0.5900 0.5500 0.5523 528,998 -0.04(-6.58%)
Nov 22, 2019 0.6040 0.6247 0.5901 0.5912 64,400 -0.01(-1.86%)
Nov 21, 2019 0.6200 0.6202 0.6000 0.6024 116,543 -0.02(-2.84%)
Nov 20, 2019 0.6211 0.6399 0.6100 0.6200 66,325 -0.01(-1.04%)
Nov 19, 2019 0.6000 0.6300 0.6000 0.6265 104,205 +0.02(+2.96%)
Nov 18, 2019 0.6361 0.6450 0.6085 0.6085 162,963 -0.03(-4.35%)
Nov 15, 2019 0.6700 0.6710 0.6300 0.6362 113,900 -0.03(-4.60%)
Nov 14, 2019 0.6900 0.6900 0.6601 0.6669 105,773 -0.01(-1.93%)
Nov 13, 2019 0.6500 0.6900 0.6400 0.6800 154,303 +0.03(+4.53%)
Nov 12, 2019 0.6900 0.6900 0.6401 0.6505 203,698 -0.02(-3.17%)
Nov 11, 2019 0.6950 0.6962 0.6500 0.6718 267,972 -0.02(-3.53%)
Nov 08, 2019 0.7100 0.7100 0.6801 0.6964 164,600 -0.01(-2.08%)
Nov 07, 2019 0.7386 0.7390 0.7020 0.7112 120,727 -0.03(-3.89%)
Nov 06, 2019 0.7300 0.7500 0.7300 0.7400 125,938 +0.01(+1.43%)
Nov 05, 2019 0.7600 0.7600 0.7140 0.7296 227,069 -0.02(-2.68%)
Nov 04, 2019 0.7500 0.7600 0.7424 0.7497 73,273 -0.00(-0.04%)
Nov 01, 2019 0.7600 0.7699 0.7327 0.7500 147,400 -0.01(-1.32%)
Oct 31, 2019 0.7715 0.7715 0.7500 0.7600 117,726 -0.00(-0.14%)
Oct 30, 2019 0.7730 0.7786 0.7600 0.7611 131,007 -0.02(-2.06%)
Oct 29, 2019 0.7800 0.7800 0.7730 0.7771 52,994 +0.00(+0.27%)
Oct 28, 2019 0.7800 0.7800 0.7700 0.7750 62,916 -0.01(-0.64%)
Oct 25, 2019 0.7844 0.7900 0.7784 0.7800 156,700 -0.01(-1.13%)
Oct 24, 2019 0.7800 0.7900 0.7800 0.7889 96,086 +0.01(+0.96%)
Oct 23, 2019 0.7838 0.7957 0.7800 0.7814 40,385 +0.00(+0.31%)
Oct 22, 2019 0.7700 0.7904 0.7700 0.7790 58,933 -0.00(-0.51%)
Oct 21, 2019 0.8200 0.8200 0.7781 0.7830 88,049 -0.02(-3.08%)
Oct 18, 2019 0.8079 0.8079 0.7931 0.8079 43,000 +0.00(+0.01%)
Oct 17, 2019 0.7800 0.8150 0.7838 0.8078 78,355 +0.02(+2.96%)
Oct 16, 2019 0.7900 0.7930 0.7701 0.7846 133,811 -0.02(-1.91%)
Oct 15, 2019 0.7725 0.7999 0.7700 0.7999 136,543 +0.02(+2.55%)
Oct 14, 2019 0.7700 0.7951 0.7700 0.7800 42,230 -0.00(-0.55%)
Oct 11, 2019 0.8000 0.8000 0.7700 0.7843 125,300 -0.02(-2.78%)
Oct 10, 2019 0.8110 0.8150 0.8000 0.8067 59,474 +0.00(+0.11%)
Oct 09, 2019 0.8209 0.8497 0.8002 0.8058 91,293 -0.02(-1.85%)
Oct 08, 2019 0.8200 0.8397 0.8100 0.8210 179,289 +0.00(+0.24%)
Oct 07, 2019 0.8250 0.8252 0.8100 0.8190 204,994 -0.01(-0.73%)
Oct 04, 2019 0.8200 0.8400 0.8151 0.8250 81,800 -0.01(-0.60%)
Oct 03, 2019 0.7800 0.8488 0.7800 0.8300 430,125 +0.02(+2.70%)
Oct 02, 2019 0.8180 0.8300 0.8000 0.8082 167,455 +0.01(+0.69%)
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.