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, 2017 0.7100 0.7122 0.6800 0.6800 90,615 -0.04(-5.56%)
Oct 30, 2017 0.7220 0.6700 0.7200 749,115 -0.01(-0.69%)
Oct 27, 2017 0.7151 0.7590 0.7001 0.7250 608,670 +0.00(+0.28%)
Oct 26, 2017 0.7100 0.7261 0.6933 0.7230 308,908 +0.01(+1.20%)
Oct 25, 2017 0.7188 0.7343 0.7143 0.7144 98,810 -0.00(-0.60%)
Oct 24, 2017 0.7200 0.7300 0.7101 0.7187 215,818 -0.01(-1.49%)
Oct 23, 2017 0.7290 0.7498 0.7200 0.7296 134,779 -0.00(-0.10%)
Oct 20, 2017 0.7400 0.7564 0.7200 0.7303 291,406 -0.01(-1.31%)
Oct 19, 2017 0.7400 0.7641 0.7400 0.7400 106,016 -0.01(-1.33%)
Oct 18, 2017 0.7635 0.7700 0.7400 0.7500 164,953 -0.03(-3.24%)
Oct 17, 2017 0.7700 0.7900 0.7573 0.7751 111,935 +0.02(+2.35%)
Oct 16, 2017 0.7600 0.8000 0.7573 0.7573 182,301 -0.01(-1.65%)
Oct 13, 2017 0.7786 0.7903 0.7666 0.7700 133,286 -0.01(-0.70%)
Oct 12, 2017 0.8000 0.8000 0.7700 0.7754 109,139 +0.01(+0.70%)
Oct 11, 2017 0.8100 0.8100 0.7200 0.7700 337,423 -0.01(-1.28%)
Oct 10, 2017 0.8190 0.8190 0.7800 0.7800 177,845 -0.03(-3.29%)
Oct 09, 2017 0.7900 0.8200 0.7800 0.8065 73,461 +0.02(+2.35%)
Oct 06, 2017 0.8300 0.8300 0.7534 0.7880 358,438 -0.03(-3.57%)
Oct 05, 2017 0.8000 0.8200 0.8000 0.8172 41,394 +0.02(+2.15%)
Oct 04, 2017 0.8220 0.8220 0.8000 0.8000 58,984 -0.01(-1.48%)
Oct 03, 2017 0.7871 0.8200 0.7823 0.8120 144,082 +0.02(+2.54%)
Oct 02, 2017 0.7600 0.8000 0.7600 0.7919 118,801 +0.03(+3.52%)
Sep 29, 2017 0.7800 0.8001 0.7650 0.7650 154,386 -0.02(-1.92%)
Sep 28, 2017 0.7800 0.7986 0.7800 0.7800 68,265 -0.00(-0.20%)
Sep 27, 2017 0.7650 0.7995 0.7650 0.7816 135,180 +0.01(+1.51%)
Sep 26, 2017 0.7600 0.7904 0.7600 0.7700 95,315 -0.01(-1.28%)
Sep 25, 2017 0.7800 0.7999 0.7620 0.7800 150,112 -0.01(-1.27%)
Sep 22, 2017 0.7763 0.7900 0.7763 0.7900 185,530 +0.03(+3.95%)
Sep 21, 2017 0.7800 0.7800 0.7600 0.7600 170,198 -0.01(-1.30%)
Sep 20, 2017 0.7850 0.7900 0.7700 0.7700 208,111 -0.03(-3.75%)
Sep 19, 2017 0.7895 0.8034 0.7700 0.8000 210,256 +0.03(+3.90%)
Sep 18, 2017 0.7828 0.8100 0.7700 0.7700 141,991 +0.01(+1.32%)
Sep 15, 2017 0.8199 0.8199 0.7600 0.7600 93,837 -0.02(-2.56%)
Sep 14, 2017 0.7850 0.8299 0.7800 0.7800 113,014 -0.00(-0.60%)
Sep 13, 2017 0.8100 0.8300 0.7847 0.7847 219,284 -0.03(-3.84%)
Sep 12, 2017 0.8300 0.8300 0.8100 0.8160 88,360 +0.01(+0.75%)
Sep 11, 2017 0.8400 0.8400 0.8051 0.8099 133,369 -0.01(-1.23%)
Sep 08, 2017 0.8400 0.8400 0.8200 0.8200 181,474 -0.03(-3.53%)
Sep 07, 2017 0.8484 0.8600 0.8200 0.8500 149,281 +0.03(+4.19%)
Sep 06, 2017 0.8240 0.8600 0.8000 0.8158 251,207 -0.01(-0.87%)
Sep 05, 2017 0.8300 0.8600 0.8223 0.8230 258,585 -0.00(-0.48%)
Sep 01, 2017 0.8592 0.8800 0.8200 0.8270 186,828 -0.03(-3.84%)
Aug 31, 2017 0.8294 0.8900 0.8294 0.8600 128,042 +0.03(+3.61%)
Aug 30, 2017 0.8664 0.8664 0.8122 0.8300 156,272 -0.05(-5.68%)
Aug 29, 2017 0.8800 0.9200 0.8498 0.8800 282,961 +0.04(+4.76%)
Aug 28, 2017 0.8073 0.8800 0.7800 0.8400 412,501 +0.04(+5.00%)
Aug 25, 2017 0.8000 0.8100 0.7826 0.8000 72,757 +0.00(+0.00%)
Aug 24, 2017 0.7900 0.8100 0.7900 0.8000 120,731 +0.02(+2.55%)
Aug 23, 2017 0.7650 0.7950 0.7650 0.7801 55,362 +0.02(+1.97%)
Aug 22, 2017 0.7827 0.7926 0.7500 0.7650 172,142 -0.03(-3.16%)
Aug 21, 2017 0.7618 0.8000 0.7500 0.7900 222,550 +0.02(+2.89%)
Aug 18, 2017 0.7875 0.8000 0.7535 0.7678 199,284 +0.02(+2.37%)
Aug 17, 2017 0.7840 0.7996 0.7500 0.7500 204,104 -0.01(-1.86%)
Aug 16, 2017 0.7330 0.7700 0.7300 0.7642 109,071 +0.02(+2.95%)
Aug 15, 2017 0.7601 0.7800 0.7301 0.7423 162,772 -0.05(-5.81%)
Aug 14, 2017 0.7750 0.7927 0.7500 0.7881 76,711 -0.00(-0.24%)
Aug 11, 2017 0.8000 0.8100 0.7627 0.7900 217,360 -0.01(-0.88%)
Aug 10, 2017 0.7650 0.7975 0.7600 0.7970 254,567 +0.06(+7.70%)
Aug 09, 2017 0.7300 0.7600 0.7279 0.7400 292,734 +0.03(+3.79%)
Aug 08, 2017 0.7000 0.7500 0.6950 0.7130 651,496 +0.01(+1.57%)
Aug 07, 2017 0.8100 0.8300 0.6300 0.7020 770,507 -0.11(-13.33%)
Aug 04, 2017 0.8300 0.8347 0.8100 0.8100 175,877 -0.02(-2.84%)
Aug 03, 2017 0.8300 0.8444 0.8300 0.8337 134,098 +0.00(+0.36%)
Aug 02, 2017 0.8330 0.8400 0.8300 0.8307 70,627 -0.01(-1.51%)
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.