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

Vista Gold Corp (NY: VGZ )

0.4970 +0.0448 (+9.91%)
Streaming Delayed Price Updated: 12:53 PM EDT, May 9, 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, 2014 0.3000 0.2851 0.2851 0.2851 121,400 -0.01(-1.86%)
Dec 30, 2014 0.2850 0.3092 0.2850 0.2905 241,561 +0.02(+7.79%)
Dec 29, 2014 0.2900 0.3000 0.2695 0.2695 206,875 -0.02(-8.02%)
Dec 26, 2014 0.3000 0.3099 0.2901 0.2930 178,126 +0.00(+0.93%)
Dec 24, 2014 0.2900 0.2903 0.2903 0.2903 228,600 -0.00(-1.59%)
Dec 23, 2014 0.2811 0.3100 0.2810 0.2950 209,913 +0.01(+3.73%)
Dec 22, 2014 0.3009 0.3009 0.2750 0.2844 199,547 -0.01(-1.96%)
Dec 19, 2014 0.3000 0.3185 0.2700 0.2901 145,521 -0.01(-4.89%)
Dec 18, 2014 0.2700 0.3122 0.2700 0.3050 235,242 +0.05(+19.56%)
Dec 17, 2014 0.2726 0.2900 0.2551 0.2551 74,543 -0.01(-5.52%)
Dec 16, 2014 0.2700 0.3000 0.2550 0.2700 244,246 +0.02(+5.88%)
Dec 15, 2014 0.2840 0.2997 0.2500 0.2550 386,572 -0.04(-14.91%)
Dec 12, 2014 0.3003 0.3100 0.2931 0.2997 126,564 -0.00(-0.10%)
Dec 11, 2014 0.3200 0.3300 0.2842 0.3000 166,668 -0.00(-0.99%)
Dec 10, 2014 0.3027 0.3336 0.3027 0.3030 92,359 +0.00(+1.00%)
Dec 09, 2014 0.3011 0.3301 0.2900 0.3000 424,587 +0.00(+0.37%)
Dec 08, 2014 0.3000 0.3250 0.2800 0.2989 142,385 -0.00(-1.19%)
Dec 05, 2014 0.3100 0.3278 0.3000 0.3025 60,750 -0.01(-3.94%)
Dec 04, 2014 0.3200 0.3425 0.3000 0.3149 153,342 -0.02(-7.33%)
Dec 03, 2014 0.3016 0.3500 0.3016 0.3398 299,197 +0.02(+4.75%)
Dec 02, 2014 0.3300 0.3300 0.3092 0.3244 79,899 -0.00(-0.18%)
Dec 01, 2014 0.2900 0.3299 0.2850 0.3250 325,652 +0.04(+16.07%)
Nov 28, 2014 0.3000 0.3100 0.2800 0.2800 140,795 -0.04(-13.31%)
Nov 26, 2014 0.3300 0.3230 0.3230 0.3230 187,000 +0.00(+0.97%)
Nov 25, 2014 0.3000 0.3200 0.2846 0.3199 319,431 +0.03(+9.37%)
Nov 24, 2014 0.3100 0.3273 0.2925 0.2925 277,924 -0.02(-5.61%)
Nov 21, 2014 0.3300 0.3500 0.3016 0.3099 263,981 -0.02(-4.82%)
Nov 20, 2014 0.3020 0.3360 0.3020 0.3256 103,170 +0.02(+5.13%)
Nov 19, 2014 0.3400 0.3400 0.3000 0.3097 213,035 -0.03(-9.15%)
Nov 18, 2014 0.3400 0.3590 0.3226 0.3409 222,960 +0.01(+2.07%)
Nov 17, 2014 0.3200 0.3450 0.3100 0.3340 506,842 +0.02(+6.37%)
Nov 14, 2014 0.2800 0.3200 0.2760 0.3140 496,111 +0.02(+8.28%)
Nov 13, 2014 0.3000 0.3100 0.2808 0.2900 109,149 -0.01(-3.30%)
Nov 12, 2014 0.3299 0.3299 0.2850 0.2999 70,602 -0.01(-3.16%)
Nov 11, 2014 0.2800 0.3240 0.2800 0.3097 468,959 +0.02(+7.31%)
Nov 10, 2014 0.2900 0.2910 0.2800 0.2886 141,602 -0.00(-0.48%)
Nov 07, 2014 0.2800 0.2940 0.2800 0.2900 408,985 +0.01(+2.18%)
Nov 06, 2014 0.2600 0.2838 0.2600 0.2838 154,836 +0.02(+8.32%)
Nov 05, 2014 0.3000 0.3000 0.2600 0.2620 353,962 -0.01(-2.89%)
Nov 04, 2014 0.2800 0.2870 0.2600 0.2698 382,766 -0.02(-6.12%)
Nov 03, 2014 0.2700 0.3000 0.2600 0.2874 486,170 +0.02(+6.44%)
Oct 31, 2014 0.2900 0.3000 0.2550 0.2700 709,255 -0.02(-6.90%)
Oct 30, 2014 0.3100 0.3174 0.2800 0.2900 294,636 -0.03(-9.38%)
Oct 29, 2014 0.3407 0.3451 0.3100 0.3200 169,084 -0.02(-5.99%)
Oct 28, 2014 0.3578 0.3598 0.3400 0.3404 105,814 +0.00(+0.09%)
Oct 27, 2014 0.3520 0.3515 0.3380 0.3401 125,386 -0.01(-3.24%)
Oct 24, 2014 0.3511 0.3699 0.3475 0.3515 129,411 -0.01(-1.95%)
Oct 23, 2014 0.3607 0.3677 0.3510 0.3585 76,982 -0.01(-2.45%)
Oct 22, 2014 0.3700 0.3900 0.3530 0.3675 213,534 -0.01(-2.00%)
Oct 21, 2014 0.4000 0.4000 0.3733 0.3750 56,035 +0.00(+1.32%)
Oct 20, 2014 0.3899 0.3899 0.3733 0.3701 129,799 +0.01(+2.78%)
Oct 17, 2014 0.3760 0.3900 0.3601 0.3601 82,056 -0.03(-7.62%)
Oct 16, 2014 0.3800 0.4013 0.3601 0.3898 145,804 -0.00(-0.38%)
Oct 15, 2014 0.3800 0.3979 0.3701 0.3913 334,299 +0.01(+2.97%)
Oct 14, 2014 0.3900 0.3900 0.3700 0.3800 228,650 -0.01(-3.36%)
Oct 13, 2014 0.3807 0.4000 0.3801 0.3932 66,320 +0.01(+3.45%)
Oct 10, 2014 0.3900 0.4000 0.3775 0.3801 146,845 -0.02(-4.02%)
Oct 09, 2014 0.4400 0.4400 0.3910 0.3960 93,286 -0.04(-8.25%)
Oct 08, 2014 0.3799 0.4400 0.3700 0.4316 298,651 +0.05(+12.51%)
Oct 07, 2014 0.3924 0.4000 0.3800 0.3836 134,769 -0.02(-4.05%)
Oct 06, 2014 0.4100 0.4100 0.3815 0.3998 56,303 -0.01(-2.44%)
Oct 03, 2014 0.4048 0.4100 0.3800 0.4098 152,239 +0.00(+1.19%)
Oct 02, 2014 0.4199 0.4199 0.4002 0.4050 130,809 -0.01(-2.01%)
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.