Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vista Gold Corp
(NY:
VGZ
)
0.5424
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2005
3.840
3.950
3.830
3.880
79,000
+0.04(+1.04%)
Feb 25, 2005
3.830
3.950
3.800
3.840
99,400
+0.00(+0.00%)
Feb 24, 2005
3.920
3.960
3.800
3.840
87,600
-0.07(-1.79%)
Feb 23, 2005
4.030
4.030
3.800
3.910
136,500
-0.12(-2.98%)
Feb 22, 2005
4.020
4.080
3.980
4.030
79,000
+0.10(+2.54%)
Feb 18, 2005
3.950
3.960
3.850
3.930
43,500
+0.03(+0.77%)
Feb 17, 2005
3.830
3.980
3.680
3.900
88,800
+0.06(+1.56%)
Feb 16, 2005
3.700
3.840
3.680
3.840
55,800
+0.08(+2.13%)
Feb 15, 2005
3.850
3.870
3.760
3.760
59,700
-0.08(-2.08%)
Feb 14, 2005
3.820
3.890
3.820
3.840
54,000
+0.04(+1.05%)
Feb 11, 2005
3.780
3.890
3.770
3.800
48,700
+0.04(+1.06%)
Feb 10, 2005
3.500
3.780
3.500
3.760
70,600
+0.16(+4.44%)
Feb 09, 2005
3.560
3.650
3.510
3.600
32,100
+0.04(+1.12%)
Feb 08, 2005
3.520
3.560
3.420
3.560
67,700
+0.02(+0.56%)
Feb 07, 2005
3.590
3.620
3.500
3.540
61,500
-0.04(-1.12%)
Feb 04, 2005
3.600
3.630
3.550
3.580
64,200
-0.05(-1.38%)
Feb 03, 2005
3.610
3.700
3.600
3.630
52,000
-0.04(-1.09%)
Feb 02, 2005
3.680
3.740
3.610
3.670
40,100
+0.03(+0.82%)
Feb 01, 2005
3.640
3.750
3.640
3.640
29,500
-0.10(-2.67%)
Jan 31, 2005
3.770
3.770
3.620
3.740
58,200
-0.03(-0.80%)
Jan 28, 2005
3.700
3.790
3.620
3.770
89,700
+0.19(+5.31%)
Jan 27, 2005
3.510
3.600
3.460
3.580
74,400
+0.07(+1.99%)
Jan 26, 2005
3.550
3.560
3.500
3.510
36,100
-0.02(-0.57%)
Jan 25, 2005
3.600
3.600
3.500
3.530
44,100
-0.04(-1.12%)
Jan 24, 2005
3.600
3.680
3.550
3.570
37,600
-0.01(-0.28%)
Jan 21, 2005
3.500
3.620
3.500
3.580
78,000
+0.09(+2.58%)
Jan 20, 2005
3.500
3.550
3.400
3.490
54,900
-0.01(-0.29%)
Jan 19, 2005
3.510
3.550
3.450
3.500
53,500
-0.02(-0.57%)
Jan 18, 2005
3.490
3.550
3.480
3.520
33,200
+0.02(+0.57%)
Jan 14, 2005
3.450
3.500
3.360
3.500
32,800
+0.02(+0.57%)
Jan 13, 2005
3.520
3.520
3.421
3.480
48,800
-0.06(-1.69%)
Jan 12, 2005
3.650
3.690
3.520
3.540
59,800
+0.01(+0.28%)
Jan 11, 2005
3.450
3.640
3.430
3.530
60,100
+0.13(+3.82%)
Jan 10, 2005
3.400
3.500
3.380
3.400
65,800
+0.05(+1.49%)
Jan 07, 2005
3.450
3.450
3.300
3.350
99,400
-0.06(-1.76%)
Jan 06, 2005
3.440
3.450
3.350
3.410
47,200
-0.03(-0.87%)
Jan 05, 2005
3.540
3.550
3.410
3.440
60,200
-0.14(-3.91%)
Jan 04, 2005
3.550
3.600
3.550
3.580
79,500
+0.00(+0.00%)
Jan 03, 2005
3.560
3.720
3.560
3.580
142,200
-0.22(-5.79%)
Dec 31, 2004
3.860
3.870
3.770
3.800
102,800
-0.06(-1.55%)
Dec 30, 2004
3.850
3.930
3.850
3.860
45,100
-0.02(-0.52%)
Dec 29, 2004
3.920
3.920
3.750
3.880
105,700
-0.06(-1.52%)
Dec 28, 2004
3.950
3.980
3.840
3.940
38,600
+0.00(+0.00%)
Dec 27, 2004
3.880
4.000
3.860
3.940
86,100
+0.09(+2.34%)
Dec 23, 2004
3.830
3.870
3.780
3.850
22,200
+0.06(+1.58%)
Dec 22, 2004
3.840
3.870
3.780
3.790
52,900
-0.03(-0.79%)
Dec 21, 2004
3.810
3.850
3.756
3.820
43,500
+0.04(+1.06%)
Dec 20, 2004
3.910
3.920
3.780
3.780
88,900
-0.12(-3.08%)
Dec 17, 2004
3.940
3.940
3.860
3.900
68,500
+0.01(+0.26%)
Dec 16, 2004
3.950
3.970
3.880
3.890
68,800
-0.09(-2.26%)
Dec 15, 2004
3.900
4.010
3.900
3.980
94,000
+0.10(+2.58%)
Dec 14, 2004
3.950
3.950
3.880
3.880
84,900
-0.08(-2.02%)
Dec 13, 2004
3.940
3.980
3.890
3.960
79,300
+0.05(+1.28%)
Dec 10, 2004
3.910
3.940
3.880
3.910
46,300
-0.03(-0.76%)
Dec 09, 2004
3.930
3.980
3.900
3.940
110,800
-0.01(-0.25%)
Dec 08, 2004
3.960
3.980
3.880
3.950
137,000
-0.11(-2.71%)
Dec 07, 2004
4.100
4.150
4.050
4.060
47,400
-0.10(-2.40%)
Dec 06, 2004
4.260
4.260
4.070
4.160
74,500
-0.10(-2.35%)
Dec 03, 2004
4.160
4.300
4.040
4.260
168,100
+0.06(+1.43%)
Dec 02, 2004
4.500
4.500
4.160
4.200
199,600
-0.28(-6.25%)
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
.