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 (%)
Jul 31, 2020 1.160 1.200 1.150 1.150 586,300 -0.02(-1.71%)
Jul 30, 2020 1.170 1.190 1.100 1.170 625,413 -0.03(-2.50%)
Jul 29, 2020 1.240 1.244 1.120 1.200 615,711 +0.00(+0.00%)
Jul 28, 2020 1.320 1.320 1.100 1.200 1,106,707 -0.08(-6.25%)
Jul 27, 2020 1.270 1.320 1.180 1.280 2,723,656 +0.09(+7.56%)
Jul 24, 2020 1.050 1.190 1.040 1.190 2,017,100 +0.17(+16.67%)
Jul 23, 2020 1.030 1.080 0.9800 1.020 1,744,700 +0.04(+4.08%)
Jul 22, 2020 0.9800 1.000 0.9400 0.9800 1,025,089 +0.02(+2.17%)
Jul 21, 2020 0.9400 1.000 0.9330 0.9592 1,537,190 +0.03(+3.14%)
Jul 20, 2020 0.9250 0.9404 0.8799 0.9300 762,374 +0.05(+6.15%)
Jul 17, 2020 0.8790 0.9250 0.8500 0.8761 768,100 +0.02(+1.85%)
Jul 16, 2020 0.8669 0.8700 0.8400 0.8602 213,461 -0.02(-1.90%)
Jul 15, 2020 0.8778 0.8815 0.8699 0.8769 113,774 -0.00(-0.50%)
Jul 14, 2020 0.8600 0.8852 0.8400 0.8813 429,576 +0.01(+1.39%)
Jul 13, 2020 0.9250 0.9250 0.8692 0.8692 676,973 -0.04(-3.92%)
Jul 10, 2020 0.9150 0.9249 0.8740 0.9047 297,000 -0.01(-0.55%)
Jul 09, 2020 0.9300 0.9300 0.8806 0.9097 276,253 -0.02(-2.15%)
Jul 08, 2020 0.9100 0.9400 0.8900 0.9297 653,636 +0.04(+3.96%)
Jul 07, 2020 0.9000 0.9000 0.8795 0.8943 306,402 -0.00(-0.36%)
Jul 06, 2020 0.8600 0.9000 0.8534 0.8975 467,824 +0.03(+3.22%)
Jul 02, 2020 0.8300 0.8800 0.8246 0.8695 363,700 +0.02(+2.62%)
Jul 01, 2020 0.8450 0.8684 0.8239 0.8473 297,903 +0.01(+0.87%)
Jun 30, 2020 0.8090 0.8800 0.8010 0.8400 780,235 +0.02(+2.18%)
Jun 29, 2020 0.8500 0.8500 0.8010 0.8221 668,416 -0.03(-3.74%)
Jun 26, 2020 0.9200 0.9300 0.8020 0.8540 1,580,000 -0.07(-7.96%)
Jun 25, 2020 0.9400 0.9400 0.8949 0.9279 272,541 -0.02(-1.68%)
Jun 24, 2020 0.9466 0.9600 0.8992 0.9438 237,216 -0.01(-0.62%)
Jun 23, 2020 0.9583 0.9750 0.9300 0.9497 598,350 -0.00(-0.03%)
Jun 22, 2020 0.9151 0.9581 0.9000 0.9500 372,992 +0.04(+4.38%)
Jun 19, 2020 0.8918 0.9224 0.8918 0.9101 174,000 +0.02(+1.70%)
Jun 18, 2020 0.8837 0.9600 0.8600 0.8949 266,639 +0.00(+0.02%)
Jun 17, 2020 0.9100 0.9500 0.8858 0.8947 128,253 -0.02(-1.68%)
Jun 16, 2020 0.9100 0.9600 0.8901 0.9100 211,999 -0.01(-0.75%)
Jun 15, 2020 0.8600 0.9400 0.8514 0.9169 310,003 +0.02(+2.17%)
Jun 12, 2020 0.9100 0.9498 0.8922 0.8974 261,300 +0.03(+3.15%)
Jun 11, 2020 0.9800 0.9850 0.8480 0.8700 824,482 -0.11(-11.68%)
Jun 10, 2020 0.9400 0.9875 0.9000 0.9850 516,772 +0.05(+4.79%)
Jun 09, 2020 0.9100 0.9500 0.9100 0.9400 378,110 +0.02(+2.10%)
Jun 08, 2020 0.9200 0.9245 0.8816 0.9207 304,429 -0.00(-0.49%)
Jun 05, 2020 0.8900 0.9400 0.8727 0.9252 768,400 -0.04(-3.83%)
Jun 04, 2020 0.9500 0.9685 0.9300 0.9620 301,049 +0.03(+3.00%)
Jun 03, 2020 0.9500 0.9500 0.8856 0.9340 475,395 -0.00(-0.17%)
Jun 02, 2020 0.9700 0.9800 0.9079 0.9356 653,829 -0.01(-1.32%)
Jun 01, 2020 0.9125 0.9948 0.9101 0.9481 755,813 +0.05(+4.99%)
May 29, 2020 0.8600 0.9125 0.8549 0.9030 698,900 +0.05(+5.92%)
May 28, 2020 0.8600 0.9000 0.8501 0.8525 260,236 -0.02(-2.74%)
May 27, 2020 0.8101 0.8899 0.8040 0.8765 552,471 +0.01(+0.75%)
May 26, 2020 0.8900 0.9000 0.8500 0.8700 452,835 -0.01(-1.56%)
May 22, 2020 0.8500 0.8900 0.8500 0.8838 209,700 +0.02(+2.15%)
May 21, 2020 0.8950 0.8950 0.8350 0.8652 389,098 -0.01(-0.78%)
May 20, 2020 0.9000 0.9000 0.8351 0.8720 509,553 -0.01(-0.91%)
May 19, 2020 0.8300 0.9000 0.8100 0.8800 795,900 +0.07(+8.25%)
May 18, 2020 0.8200 0.8300 0.7800 0.8129 703,063 +0.01(+0.73%)
May 15, 2020 0.7700 0.8116 0.7535 0.8070 699,900 +0.04(+4.81%)
May 14, 2020 0.7400 0.7700 0.7351 0.7700 301,511 +0.03(+3.62%)
May 13, 2020 0.7500 0.7900 0.7204 0.7431 339,641 -0.00(-0.26%)
May 12, 2020 0.7700 0.7900 0.7400 0.7450 338,096 -0.05(-5.70%)
May 11, 2020 0.7900 0.8000 0.7689 0.7900 206,961 -0.01(-0.98%)
May 08, 2020 0.8000 0.8200 0.7800 0.7978 309,100 +0.01(+0.99%)
May 07, 2020 0.7700 0.8000 0.7600 0.7900 408,634 +0.01(+1.28%)
May 06, 2020 0.8000 0.8000 0.7600 0.7800 268,701 -0.02(-2.11%)
May 05, 2020 0.7800 0.8000 0.7700 0.7968 512,734 +0.02(+2.22%)
May 04, 2020 0.7800 0.7967 0.7600 0.7795 290,279 +0.03(+3.73%)
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.