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
)
0.5402
UNCHANGED
Streaming Delayed 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:
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 28, 2017
0.9876
1.050
0.9876
1.030
248,142
+0.05(+4.80%)
Apr 27, 2017
1.010
1.016
0.9729
0.9828
186,073
-0.05(-4.58%)
Apr 26, 2017
0.9741
1.030
0.9715
1.030
329,975
+0.06(+5.75%)
Apr 25, 2017
1.000
1.010
0.9566
0.9740
356,614
-0.03(-2.60%)
Apr 24, 2017
1.000
1.010
1.000
1.000
248,436
-0.02(-1.96%)
Apr 21, 2017
1.000
1.020
1.000
1.020
177,785
+0.01(+0.99%)
Apr 20, 2017
1.030
1.030
1.000
1.010
174,348
-0.01(-0.98%)
Apr 19, 2017
1.020
1.040
1.000
1.020
402,516
-0.01(-0.97%)
Apr 18, 2017
1.040
1.060
1.020
1.030
312,074
+0.00(+0.00%)
Apr 17, 2017
1.100
1.100
1.020
1.030
358,914
-0.06(-5.50%)
Apr 13, 2017
1.100
1.100
1.090
1.090
334,899
+0.00(+0.00%)
Apr 12, 2017
1.080
1.100
1.070
1.090
338,620
+0.02(+1.87%)
Apr 11, 2017
1.050
1.090
1.040
1.070
430,566
+0.03(+2.88%)
Apr 10, 2017
1.060
1.060
1.020
1.040
275,098
-0.02(-1.89%)
Apr 07, 2017
1.100
1.110
1.060
1.060
273,457
-0.02(-1.85%)
Apr 06, 2017
1.070
1.090
1.060
1.080
307,166
+0.01(+0.93%)
Apr 05, 2017
1.030
1.070
1.030
1.070
362,159
+0.02(+2.14%)
Apr 04, 2017
1.060
1.070
1.030
1.048
264,562
-0.00(-0.23%)
Apr 03, 2017
1.020
1.050
1.010
1.050
478,901
+0.03(+2.94%)
Mar 31, 2017
1.030
1.035
1.011
1.020
160,700
-0.01(-0.97%)
Mar 30, 2017
1.020
1.040
1.020
1.030
144,601
-0.01(-0.96%)
Mar 29, 2017
1.000
1.040
1.000
1.040
140,422
+0.04(+4.00%)
Mar 28, 2017
1.050
1.050
1.000
1.000
276,919
-0.04(-3.85%)
Mar 27, 2017
1.010
1.050
1.000
1.040
206,100
+0.04(+4.04%)
Mar 24, 2017
1.020
1.030
0.9850
0.9996
384,085
-0.02(-2.00%)
Mar 23, 2017
1.040
1.040
1.010
1.020
197,715
-0.01(-1.45%)
Mar 22, 2017
1.060
1.070
1.020
1.035
282,481
-0.02(-1.43%)
Mar 21, 2017
1.010
1.060
1.010
1.050
460,908
+0.04(+3.96%)
Mar 20, 2017
1.020
1.030
1.000
1.010
146,847
-0.01(-0.98%)
Mar 17, 2017
1.050
1.050
1.000
1.020
285,881
-0.02(-1.92%)
Mar 16, 2017
1.090
1.090
1.030
1.040
321,203
-0.02(-1.89%)
Mar 15, 2017
0.9800
1.070
0.9800
1.060
368,589
+0.06(+6.32%)
Mar 14, 2017
1.000
1.030
0.9800
0.9970
346,766
-0.03(-3.20%)
Mar 13, 2017
1.020
1.050
0.9800
1.030
476,741
+0.05(+5.32%)
Mar 10, 2017
0.9200
0.9800
0.9200
0.9780
431,819
+0.06(+6.30%)
Mar 09, 2017
0.9320
0.9500
0.9200
0.9200
563,592
-0.04(-3.85%)
Mar 08, 2017
0.9510
0.9620
0.9510
0.9568
325,593
-0.02(-1.64%)
Mar 07, 2017
0.9600
0.9860
0.9205
0.9728
590,081
+0.00(+0.51%)
Mar 06, 2017
1.010
1.010
0.9600
0.9679
385,327
-0.04(-4.17%)
Mar 03, 2017
1.050
1.060
0.9300
1.010
1,548,384
-0.05(-4.72%)
Mar 02, 2017
1.080
1.110
1.050
1.060
706,104
-0.03(-2.75%)
Mar 01, 2017
1.050
1.100
1.050
1.090
342,428
+0.03(+2.83%)
Feb 28, 2017
1.070
1.080
1.050
1.060
545,318
+0.00(+0.00%)
Feb 27, 2017
1.130
1.140
1.050
1.060
608,347
-0.04(-3.64%)
Feb 24, 2017
1.080
1.100
1.050
1.100
484,049
+0.05(+4.76%)
Feb 23, 2017
1.100
1.130
1.050
1.050
1,192,958
-0.03(-2.78%)
Feb 22, 2017
1.110
1.140
1.060
1.080
965,884
+0.00(+0.00%)
Feb 21, 2017
1.120
1.150
1.060
1.080
990,863
-0.06(-5.26%)
Feb 17, 2017
1.140
1.140
1.140
0
-0.06(-5.00%)
Feb 16, 2017
1.170
1.200
1.170
1.200
573,606
+0.04(+3.45%)
Feb 15, 2017
1.180
1.180
1.150
1.160
403,977
-0.02(-1.69%)
Feb 14, 2017
1.170
1.200
1.150
1.180
593,641
+0.02(+1.72%)
Feb 13, 2017
1.170
1.230
1.140
1.160
707,331
-0.03(-2.51%)
Feb 10, 2017
1.180
1.200
1.130
1.190
553,683
+0.03(+2.58%)
Feb 09, 2017
1.220
1.240
1.120
1.160
1,286,201
-0.04(-2.93%)
Feb 08, 2017
1.140
1.210
1.130
1.195
1,243,857
+0.07(+6.70%)
Feb 07, 2017
1.090
1.140
1.065
1.120
1,447,121
+0.05(+4.67%)
Feb 06, 2017
1.030
1.070
1.020
1.070
530,540
+0.05(+4.90%)
Feb 03, 2017
1.050
1.050
1.010
1.020
418,503
-0.01(-0.97%)
Feb 02, 2017
1.030
1.050
1.030
1.030
657,617
+0.01(+0.98%)
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
.