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

Vista Gold Corp (NY: VGZ )

0.4522 -0.0320 (-6.61%)
Official Closing 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2014 0.4700 0.4681 0.4681 0.4681 78,000 +0.00(+0.60%)
Aug 28, 2014 0.4700 0.4800 0.4622 0.4653 71,151 -0.01(-1.25%)
Aug 27, 2014 0.4600 0.4733 0.4600 0.4712 62,910 +0.01(+1.16%)
Aug 26, 2014 0.4900 0.4900 0.4650 0.4658 59,104 -0.00(-0.91%)
Aug 25, 2014 0.4600 0.4720 0.4518 0.4701 241,484 +0.01(+1.64%)
Aug 22, 2014 0.4650 0.4786 0.4601 0.4625 101,182 -0.01(-1.07%)
Aug 21, 2014 0.4649 0.4700 0.4600 0.4675 143,538 -0.00(-0.28%)
Aug 20, 2014 0.4517 0.4761 0.4517 0.4688 122,861 +0.02(+3.69%)
Aug 19, 2014 0.4700 0.4770 0.4501 0.4521 108,370 -0.02(-3.81%)
Aug 18, 2014 0.4501 0.5000 0.4501 0.4700 299,796 +0.00(+0.21%)
Aug 15, 2014 0.4695 0.4695 0.4500 0.4690 122,282 -0.00(-0.11%)
Aug 14, 2014 0.4700 0.4750 0.4630 0.4695 73,404 +0.01(+1.62%)
Aug 13, 2014 0.4600 0.4690 0.4576 0.4620 97,183 +0.01(+2.62%)
Aug 12, 2014 0.4600 0.4600 0.4500 0.4502 112,074 +0.00(+0.04%)
Aug 11, 2014 0.4500 0.4600 0.4500 0.4500 77,950 +0.00(+0.00%)
Aug 08, 2014 0.4600 0.4789 0.4509 0.4500 113,725 +0.00(+0.00%)
Aug 07, 2014 0.4500 0.4580 0.4500 0.4500 62,204 -0.01(-1.10%)
Aug 06, 2014 0.4401 0.4600 0.4401 0.4550 84,048 +0.00(+0.55%)
Aug 05, 2014 0.4700 0.4700 0.4400 0.4525 165,660 -0.01(-2.90%)
Aug 04, 2014 0.4519 0.4700 0.4400 0.4660 104,023 -0.00(-0.72%)
Aug 01, 2014 0.4698 0.4699 0.4450 0.4694 68,347 +0.01(+2.04%)
Jul 31, 2014 0.4600 0.4700 0.4500 0.4600 211,392 -0.01(-3.08%)
Jul 30, 2014 0.4620 0.4746 0.4550 0.4746 88,092 +0.01(+2.73%)
Jul 29, 2014 0.4600 0.4799 0.4500 0.4620 110,679 +0.00(+0.22%)
Jul 28, 2014 0.4600 0.4796 0.4600 0.4610 222,779 -0.01(-2.23%)
Jul 25, 2014 0.4580 0.4890 0.4500 0.4715 55,347 +0.01(+2.95%)
Jul 24, 2014 0.4799 0.4799 0.4418 0.4580 257,254 -0.00(-0.72%)
Jul 23, 2014 0.4800 0.4801 0.4610 0.4613 199,876 -0.02(-4.89%)
Jul 22, 2014 0.4989 0.4989 0.4670 0.4850 208,059 -0.01(-2.02%)
Jul 21, 2014 0.4992 0.4992 0.4700 0.4950 62,649 +0.01(+1.04%)
Jul 18, 2014 0.4800 0.4900 0.4700 0.4899 149,575 +0.00(+1.01%)
Jul 17, 2014 0.5000 0.5000 0.4649 0.4850 217,807 +0.01(+1.04%)
Jul 16, 2014 0.4700 0.4898 0.4700 0.4800 127,714 +0.01(+2.85%)
Jul 15, 2014 0.4800 0.4878 0.4601 0.4667 187,893 -0.04(-8.49%)
Jul 14, 2014 0.5000 0.5100 0.4611 0.5100 518,043 -0.01(-1.47%)
Jul 11, 2014 0.5090 0.5200 0.5001 0.5176 215,196 +0.01(+1.49%)
Jul 10, 2014 0.5400 0.5400 0.5000 0.5100 321,056 -0.01(-1.81%)
Jul 09, 2014 0.4990 0.5194 0.4800 0.5194 312,916 +0.02(+4.93%)
Jul 08, 2014 0.4700 0.4968 0.4501 0.4950 602,704 +0.01(+1.02%)
Jul 07, 2014 0.5000 0.5057 0.4670 0.4900 257,981 -0.01(-1.61%)
Jul 03, 2014 0.5000 0.4980 0.4980 0.4980 127,500 -0.01(-1.03%)
Jul 02, 2014 0.5005 0.5194 0.4881 0.5032 243,443 +0.01(+2.69%)
Jul 01, 2014 0.5050 0.5250 0.4789 0.4900 317,168 -0.01(-2.00%)
Jun 30, 2014 0.4500 0.5050 0.4430 0.5000 314,855 +0.07(+16.28%)
Jun 27, 2014 0.5000 0.5120 0.4300 0.4300 310,274 -0.07(-14.00%)
Jun 26, 2014 0.4900 0.5100 0.4520 0.5000 591,130 -0.01(-1.96%)
Jun 25, 2014 0.5200 0.5200 0.4815 0.5100 568,666 -0.02(-3.77%)
Jun 24, 2014 0.5480 0.5480 0.5200 0.5300 130,289 -0.01(-1.67%)
Jun 23, 2014 0.5480 0.5480 0.5301 0.5390 216,055 +0.00(+0.06%)
Jun 20, 2014 0.5300 0.5484 0.5200 0.5387 479,246 +0.01(+1.64%)
Jun 19, 2014 0.4900 0.5495 0.4900 0.5300 1,106,389 +0.06(+12.29%)
Jun 18, 2014 0.4570 0.5000 0.4500 0.4720 493,068 +0.01(+3.28%)
Jun 17, 2014 0.4416 0.4629 0.4416 0.4570 171,536 +0.01(+1.31%)
Jun 16, 2014 0.4600 0.4644 0.4300 0.4511 182,096 -0.00(-0.88%)
Jun 13, 2014 0.4800 0.4800 0.4351 0.4551 418,998 -0.02(-3.58%)
Jun 12, 2014 0.4610 0.4814 0.4610 0.4720 466,516 +0.03(+6.07%)
Jun 11, 2014 0.4125 0.4450 0.4000 0.4450 408,608 +0.05(+13.09%)
Jun 10, 2014 0.3800 0.4200 0.3800 0.3935 392,900 +0.02(+4.65%)
Jun 06, 2014 0.3900 0.3939 0.3705 0.3760 361,293 -0.02(-4.20%)
Jun 05, 2014 0.3900 0.3949 0.3810 0.3925 264,354 -0.00(-0.61%)
Jun 04, 2014 0.3855 0.3950 0.3821 0.3949 92,738 -0.00(-0.23%)
Jun 03, 2014 0.3966 0.3997 0.3846 0.3958 162,345 -0.00(-0.20%)
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.