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 (%)
Oct 31, 2018 0.5300 0.5550 0.5002 0.5503 105,325 +0.00(+0.05%)
Oct 30, 2018 0.5400 0.5600 0.5398 0.5500 74,396 -0.01(-1.73%)
Oct 29, 2018 0.5580 0.5600 0.5500 0.5597 97,933 +0.01(+1.76%)
Oct 26, 2018 0.5500 0.5700 0.5500 0.5500 90,100 +0.00(+0.00%)
Oct 25, 2018 0.5800 0.5841 0.5500 0.5500 142,544 -0.03(-4.71%)
Oct 24, 2018 0.5895 0.5895 0.5500 0.5772 69,566 -0.01(-1.33%)
Oct 23, 2018 0.6000 0.6000 0.5718 0.5850 77,109 +0.02(+2.63%)
Oct 22, 2018 0.5900 0.5999 0.5590 0.5700 80,013 -0.03(-5.00%)
Oct 19, 2018 0.5800 0.6000 0.5700 0.6000 43,900 +0.03(+4.90%)
Oct 18, 2018 0.5500 0.6000 0.5500 0.5720 84,799 +0.01(+1.11%)
Oct 17, 2018 0.5594 0.5797 0.5594 0.5657 103,137 +0.01(+1.02%)
Oct 16, 2018 0.5810 0.5958 0.5534 0.5600 94,178 -0.02(-2.76%)
Oct 15, 2018 0.5800 0.6000 0.5600 0.5759 177,732 +0.02(+2.84%)
Oct 12, 2018 0.5700 0.5700 0.5300 0.5600 181,800 -0.00(-0.88%)
Oct 11, 2018 0.5300 0.5700 0.5100 0.5650 496,547 +0.05(+10.78%)
Oct 10, 2018 0.5170 0.5199 0.4969 0.5100 60,913 -0.01(-1.90%)
Oct 09, 2018 0.5200 0.5250 0.5074 0.5199 55,280 -0.00(-0.02%)
Oct 08, 2018 0.5300 0.5300 0.4900 0.5200 91,294 -0.01(-1.89%)
Oct 05, 2018 0.5100 0.5300 0.5100 0.5300 184,500 +0.04(+7.29%)
Oct 04, 2018 0.5000 0.5100 0.4920 0.4940 79,974 -0.02(-3.14%)
Oct 03, 2018 0.5000 0.5200 0.4898 0.5100 142,782 -0.01(-1.92%)
Oct 02, 2018 0.5000 0.5200 0.4900 0.5200 120,674 +0.02(+3.32%)
Oct 01, 2018 0.5200 0.5200 0.4750 0.5033 65,068 +0.00(+0.06%)
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%)
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.