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 (%)
Jun 29, 2007
4.300
4.350
4.200
4.300
110,700
+0.05(+1.18%)
Jun 28, 2007
4.340
4.600
4.220
4.250
112,000
-0.05(-1.16%)
Jun 27, 2007
3.950
4.300
3.910
4.300
182,700
+0.35(+8.86%)
Jun 26, 2007
4.250
4.250
3.800
3.950
486,800
-0.30(-7.06%)
Jun 25, 2007
4.270
4.350
4.200
4.250
205,600
-0.05(-1.16%)
Jun 22, 2007
4.550
4.570
4.260
4.300
330,400
-0.25(-5.49%)
Jun 21, 2007
4.560
4.600
4.500
4.550
94,800
-0.02(-0.44%)
Jun 20, 2007
4.550
4.600
4.530
4.570
54,300
-0.03(-0.65%)
Jun 19, 2007
4.600
4.600
4.540
4.600
157,300
-0.04(-0.86%)
Jun 18, 2007
4.700
4.710
4.550
4.640
152,400
-0.06(-1.28%)
Jun 15, 2007
4.600
4.700
4.590
4.700
188,100
+0.10(+2.17%)
Jun 14, 2007
4.530
4.650
4.500
4.600
168,800
+0.10(+2.22%)
Jun 13, 2007
4.580
4.610
4.320
4.500
251,200
-0.14(-3.02%)
Jun 12, 2007
5.020
5.030
4.600
4.640
334,500
-0.41(-8.12%)
Jun 11, 2007
5.170
5.170
4.890
5.050
185,100
+0.05(+1.00%)
Jun 08, 2007
5.100
5.190
4.870
5.000
429,120
-0.25(-4.76%)
Jun 07, 2007
5.500
5.650
5.100
5.250
324,600
-0.25(-4.55%)
Jun 06, 2007
5.400
5.500
5.220
5.500
257,600
+0.15(+2.80%)
Jun 05, 2007
5.500
5.530
5.350
5.350
223,100
-0.14(-2.55%)
Jun 04, 2007
5.420
5.500
5.380
5.490
258,600
+0.07(+1.29%)
Jun 01, 2007
5.360
5.600
5.310
5.420
221,000
+0.11(+2.07%)
May 31, 2007
5.370
5.400
5.260
5.310
196,700
-0.03(-0.56%)
May 30, 2007
5.560
5.570
5.200
5.340
202,000
-0.26(-4.64%)
May 29, 2007
5.800
5.840
5.500
5.600
119,200
-0.13(-2.27%)
May 25, 2007
5.760
5.850
5.600
5.730
96,100
+0.05(+0.88%)
May 24, 2007
5.890
6.000
5.550
5.680
235,000
-0.21(-3.57%)
May 23, 2007
5.820
6.000
5.800
5.890
126,800
+0.09(+1.55%)
May 22, 2007
6.050
6.050
5.700
5.800
183,700
-0.20(-3.33%)
May 21, 2007
6.000
6.150
5.830
6.000
241,200
-0.10(-1.64%)
May 18, 2007
6.020
6.190
6.020
6.100
206,900
+0.08(+1.33%)
May 17, 2007
6.300
6.300
5.930
6.020
304,100
-0.35(-5.49%)
May 16, 2007
6.890
6.890
6.290
6.370
197,700
-0.53(-7.68%)
May 15, 2007
6.400
6.900
6.320
6.900
492,800
+0.38(+5.83%)
May 14, 2007
7.340
7.360
6.190
6.520
592,600
-0.90(-12.13%)
May 11, 2007
8.250
8.260
7.420
7.420
291,500
-1.92(-20.56%)
May 10, 2007
9.340
9.340
9.340
9.340
0
+0.00(+0.00%)
May 09, 2007
9.400
9.400
9.300
9.340
148,400
-0.02(-0.21%)
May 08, 2007
9.400
9.420
9.300
9.360
130,900
-0.06(-0.64%)
May 07, 2007
9.250
9.420
9.250
9.420
164,600
+0.20(+2.17%)
May 04, 2007
9.300
9.450
9.080
9.220
154,000
+0.01(+0.11%)
May 03, 2007
9.000
9.320
8.990
9.210
304,300
+0.26(+2.91%)
May 02, 2007
8.800
8.990
8.650
8.950
185,800
+0.04(+0.46%)
May 01, 2007
8.850
8.950
8.820
8.909
460,200
+0.06(+0.67%)
Apr 30, 2007
8.680
8.880
8.650
8.850
245,500
+0.23(+2.67%)
Apr 27, 2007
8.580
8.680
8.520
8.620
145,900
+0.11(+1.29%)
Apr 26, 2007
8.650
8.750
8.500
8.510
186,350
-0.34(-3.84%)
Apr 25, 2007
8.850
8.900
8.700
8.850
171,300
+0.00(+0.00%)
Apr 24, 2007
8.920
8.970
8.600
8.850
524,200
-0.05(-0.58%)
Apr 23, 2007
8.400
8.980
8.350
8.901
870,200
+0.60(+7.24%)
Apr 20, 2007
8.000
8.300
7.890
8.300
238,100
+0.44(+5.60%)
Apr 19, 2007
7.970
8.210
7.850
7.860
197,600
-0.29(-3.56%)
Apr 18, 2007
8.400
8.500
8.150
8.150
162,700
-0.06(-0.73%)
Apr 17, 2007
8.520
8.600
8.200
8.210
210,300
-0.29(-3.41%)
Apr 16, 2007
8.300
8.550
8.150
8.500
330,800
+0.30(+3.66%)
Apr 13, 2007
7.550
8.200
7.540
8.200
367,300
+0.70(+9.34%)
Apr 12, 2007
7.350
7.500
7.350
7.499
139,900
+0.12(+1.62%)
Apr 11, 2007
7.550
7.600
7.360
7.380
222,300
-0.17(-2.25%)
Apr 10, 2007
7.490
7.550
7.382
7.550
191,500
+0.18(+2.44%)
Apr 09, 2007
7.420
7.500
7.370
7.370
206,100
-0.13(-1.73%)
Apr 05, 2007
7.490
7.600
7.430
7.500
164,200
+0.05(+0.67%)
Apr 04, 2007
7.300
7.490
7.250
7.450
227,100
+0.12(+1.64%)
Apr 03, 2007
7.510
7.510
7.310
7.330
256,000
-0.22(-2.91%)
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
.