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
)
0.4522
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 8, 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 (%)
Apr 30, 2014
0.5100
0.5100
0.4768
0.4768
189,312
-0.03(-6.51%)
Apr 29, 2014
0.5000
0.5200
0.4810
0.5100
282,413
+0.01(+1.19%)
Apr 28, 2014
0.5000
0.5198
0.4900
0.5040
154,055
-0.01(-1.91%)
Apr 25, 2014
0.5000
0.5190
0.4950
0.5138
205,299
+0.02(+3.53%)
Apr 24, 2014
0.4900
0.5131
0.4899
0.4963
380,697
+0.00(+0.26%)
Apr 23, 2014
0.4800
0.4999
0.4800
0.4950
319,703
+0.01(+1.06%)
Apr 22, 2014
0.4930
0.4930
0.4700
0.4898
307,694
+0.01(+3.01%)
Apr 21, 2014
0.4800
0.4820
0.4701
0.4755
225,222
-0.00(-0.94%)
Apr 17, 2014
0.4700
0.4800
0.4800
0.4800
377,000
-0.00(-0.02%)
Apr 16, 2014
0.5000
0.5000
0.4801
0.4801
272,287
-0.02(-3.96%)
Apr 15, 2014
0.5300
0.5300
0.4800
0.4999
812,819
-0.03(-5.70%)
Apr 14, 2014
0.5370
0.5492
0.5300
0.5301
283,603
-0.01(-2.20%)
Apr 11, 2014
0.5499
0.5499
0.5351
0.5420
270,381
-0.00(-0.75%)
Apr 10, 2014
0.5600
0.5649
0.5351
0.5461
174,011
-0.01(-2.29%)
Apr 09, 2014
0.5788
0.5788
0.5251
0.5589
738,646
-0.02(-3.64%)
Apr 08, 2014
0.5800
0.5885
0.5520
0.5800
314,765
+0.01(+1.75%)
Apr 07, 2014
0.5600
0.5800
0.5500
0.5700
141,630
+0.01(+1.79%)
Apr 04, 2014
0.5700
0.5900
0.5501
0.5600
275,044
-0.01(-1.75%)
Apr 03, 2014
0.5800
0.5850
0.5500
0.5700
398,799
+0.02(+3.07%)
Apr 02, 2014
0.5260
0.5898
0.5255
0.5530
596,963
+0.03(+5.25%)
Apr 01, 2014
0.5200
0.5479
0.4907
0.5254
227,227
+0.01(+1.57%)
Mar 31, 2014
0.5498
0.5498
0.5001
0.5173
230,560
-0.03(-5.93%)
Mar 28, 2014
0.5300
0.5500
0.5250
0.5499
318,859
+0.02(+4.35%)
Mar 27, 2014
0.5100
0.5400
0.5100
0.5270
243,916
+0.01(+1.42%)
Mar 26, 2014
0.5590
0.5695
0.5101
0.5196
495,722
-0.05(-8.84%)
Mar 25, 2014
0.5300
0.5700
0.5200
0.5700
412,959
+0.05(+9.62%)
Mar 24, 2014
0.5500
0.5595
0.5200
0.5200
611,300
-0.03(-5.45%)
Mar 21, 2014
0.5700
0.5799
0.4801
0.5500
949,799
-0.03(-5.09%)
Mar 20, 2014
0.5803
0.6097
0.5627
0.5795
485,767
-0.02(-3.42%)
Mar 19, 2014
0.6200
0.6300
0.5700
0.6000
1,110,641
-0.05(-7.69%)
Mar 18, 2014
0.6450
0.6600
0.6231
0.6500
766,651
-0.01(-1.52%)
Mar 17, 2014
0.7000
0.7000
0.6450
0.6600
607,332
-0.02(-3.00%)
Mar 14, 2014
0.7200
0.7230
0.6800
0.6804
1,122,801
-0.01(-0.89%)
Mar 13, 2014
0.6500
0.6925
0.6313
0.6865
2,295,778
+0.04(+5.65%)
Mar 12, 2014
0.6500
0.6581
0.6150
0.6498
448,511
+0.03(+4.81%)
Mar 11, 2014
0.6800
0.6800
0.6200
0.6200
265,078
-0.03(-4.32%)
Mar 10, 2014
0.6500
0.6600
0.6236
0.6480
274,730
+0.00(+0.39%)
Mar 07, 2014
0.6300
0.6700
0.5900
0.6455
771,558
-0.01(-2.17%)
Mar 06, 2014
0.6300
0.6598
0.6210
0.6598
719,604
+0.04(+6.42%)
Mar 05, 2014
0.5990
0.6299
0.5815
0.6200
535,829
+0.02(+3.33%)
Mar 04, 2014
0.6299
0.6299
0.5814
0.6000
688,011
-0.01(-1.66%)
Mar 03, 2014
0.6600
0.6700
0.6000
0.6101
1,663,128
-0.04(-6.14%)
Feb 28, 2014
0.6420
0.6592
0.6355
0.6500
610,598
+0.01(+1.55%)
Feb 27, 2014
0.6700
0.6799
0.6401
0.6401
567,953
-0.03(-4.46%)
Feb 26, 2014
0.7199
0.7199
0.6615
0.6700
654,125
-0.06(-7.97%)
Feb 25, 2014
0.7100
0.7280
0.7016
0.7280
190,788
+0.02(+2.10%)
Feb 24, 2014
0.7300
0.7311
0.7100
0.7130
321,807
-0.02(-2.48%)
Feb 21, 2014
0.7300
0.7399
0.7100
0.7311
427,417
+0.00(+0.16%)
Feb 20, 2014
0.7000
0.7348
0.6809
0.7299
631,429
-0.02(-2.68%)
Feb 19, 2014
0.7699
0.7699
0.6900
0.7500
1,084,010
+0.00(+0.00%)
Feb 18, 2014
0.6800
0.7800
0.6500
0.7500
1,420,784
+0.08(+12.78%)
Feb 14, 2014
0.6500
0.6650
0.6650
0.6650
852,400
+0.02(+2.32%)
Feb 13, 2014
0.6200
0.6692
0.6100
0.6499
263,016
+0.03(+5.16%)
Feb 12, 2014
0.6700
0.6700
0.6100
0.6180
481,118
-0.05(-7.76%)
Feb 11, 2014
0.6400
0.6700
0.6300
0.6700
890,550
+0.06(+9.39%)
Feb 10, 2014
0.6000
0.6390
0.5999
0.6125
752,628
+0.03(+4.88%)
Feb 07, 2014
0.5600
0.5900
0.5600
0.5840
393,094
+0.02(+4.29%)
Feb 06, 2014
0.5900
0.6099
0.5518
0.5600
771,130
-0.05(-8.20%)
Feb 05, 2014
0.6100
0.6188
0.5911
0.6100
209,347
+0.01(+1.67%)
Feb 04, 2014
0.6000
0.6294
0.5946
0.6000
171,226
-0.01(-1.64%)
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
.