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

Vista Gold Corp (NY: VGZ )

0.5402 +0.0372 (+7.40%)
Official Closing 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 0.3023 0.3085 0.2900 0.2984 44,685 +0.00(+0.34%)
Sep 29, 2015 0.2890 0.2974 0.2800 0.2974 135,982 +0.01(+3.48%)
Sep 28, 2015 0.2845 0.3000 0.2700 0.2874 92,438 -0.02(-6.96%)
Sep 25, 2015 0.2800 0.3100 0.2800 0.3089 284,130 +0.02(+6.89%)
Sep 24, 2015 0.2624 0.2894 0.2624 0.2890 172,443 +0.02(+6.45%)
Sep 23, 2015 0.2860 0.2860 0.2700 0.2715 20,970 -0.01(-3.04%)
Sep 22, 2015 0.2810 0.2827 0.2703 0.2800 11,147 +0.00(+0.00%)
Sep 21, 2015 0.2800 0.2900 0.2542 0.2800 213,812 +0.00(+0.00%)
Sep 18, 2015 0.2730 0.2900 0.2730 0.2800 58,833 +0.01(+3.59%)
Sep 17, 2015 0.2900 0.2900 0.2703 0.2703 78,751 -0.02(-5.82%)
Sep 16, 2015 0.2600 0.2900 0.2599 0.2870 157,959 +0.03(+12.55%)
Sep 15, 2015 0.2899 0.2899 0.2500 0.2550 134,741 -0.02(-6.66%)
Sep 14, 2015 0.2900 0.2900 0.2700 0.2732 75,590 -0.02(-5.79%)
Sep 11, 2015 0.2900 0.2955 0.2800 0.2900 29,484 +0.01(+3.57%)
Sep 10, 2015 0.3200 0.3200 0.2727 0.2800 266,275 +0.01(+3.67%)
Sep 09, 2015 0.2716 0.2800 0.2700 0.2701 23,998 -0.01(-3.50%)
Sep 08, 2015 0.2800 0.2915 0.2700 0.2799 46,525 -0.00(-0.04%)
Sep 04, 2015 0.2700 0.2800 0.2800 0.2800 9,800 +0.00(+0.61%)
Sep 03, 2015 0.2700 0.2890 0.2700 0.2783 19,986 +0.01(+2.85%)
Sep 02, 2015 0.2700 0.2900 0.2700 0.2706 39,869 +0.00(+0.22%)
Sep 01, 2015 0.2800 0.2800 0.2700 0.2700 14,100 -0.01(-3.57%)
Aug 31, 2015 0.2900 0.2900 0.2700 0.2800 28,014 -0.01(-3.45%)
Aug 28, 2015 0.2800 0.2986 0.2732 0.2900 26,665 +0.02(+6.19%)
Aug 27, 2015 0.2700 0.2989 0.2688 0.2731 152,436 +0.00(+1.15%)
Aug 26, 2015 0.2801 0.2950 0.2700 0.2700 18,795 -0.02(-6.09%)
Aug 25, 2015 0.2700 0.2903 0.2700 0.2875 146,560 +0.00(+1.59%)
Aug 24, 2015 0.2815 0.2914 0.2670 0.2830 55,920 -0.01(-3.48%)
Aug 21, 2015 0.2920 0.3074 0.2900 0.2932 32,567 +0.00(+0.14%)
Aug 20, 2015 0.3040 0.3100 0.2920 0.2928 35,710 -0.01(-2.40%)
Aug 19, 2015 0.2900 0.3098 0.2900 0.3000 64,465 +0.01(+3.45%)
Aug 18, 2015 0.2901 0.3000 0.2900 0.2900 31,487 -0.00(-1.36%)
Aug 17, 2015 0.2850 0.2990 0.2850 0.2940 77,209 +0.01(+2.37%)
Aug 14, 2015 0.2990 0.3000 0.2850 0.2872 44,793 -0.00(-0.97%)
Aug 13, 2015 0.2900 0.3000 0.2850 0.2900 133,859 -0.01(-1.96%)
Aug 12, 2015 0.3000 0.3046 0.2880 0.2958 124,001 +0.00(+0.27%)
Aug 11, 2015 0.2850 0.3000 0.2850 0.2950 67,064 -0.00(-1.63%)
Aug 10, 2015 0.3000 0.3000 0.2803 0.2999 245,151 +0.01(+3.41%)
Aug 07, 2015 0.2800 0.2900 0.2800 0.2900 409,069 +0.02(+7.41%)
Aug 06, 2015 0.2798 0.2825 0.2700 0.2700 467,865 -0.01(-3.57%)
Aug 05, 2015 0.2787 0.2815 0.2670 0.2800 369,924 +0.00(+0.00%)
Aug 04, 2015 0.2739 0.2800 0.2739 0.2800 50,340 +0.01(+3.13%)
Aug 03, 2015 0.2700 0.2800 0.2700 0.2715 34,420 +0.01(+2.45%)
Jul 31, 2015 0.2650 0.2818 0.2600 0.2650 138,500 -0.02(-5.73%)
Jul 30, 2015 0.2651 0.2835 0.2600 0.2811 161,825 +0.01(+2.07%)
Jul 29, 2015 0.2720 0.2799 0.2600 0.2754 20,936 +0.02(+5.92%)
Jul 28, 2015 0.2700 0.2799 0.2550 0.2600 41,926 -0.01(-3.70%)
Jul 27, 2015 0.2690 0.2866 0.2548 0.2700 136,366 +0.00(+1.81%)
Jul 24, 2015 0.2550 0.2699 0.2506 0.2652 328,151 +0.01(+4.00%)
Jul 23, 2015 0.2825 0.2825 0.2550 0.2550 70,592 +0.01(+2.00%)
Jul 22, 2015 0.2420 0.2725 0.2420 0.2500 129,169 +0.01(+3.31%)
Jul 21, 2015 0.2400 0.2699 0.2400 0.2420 185,963 -0.00(-0.82%)
Jul 20, 2015 0.2600 0.2659 0.2400 0.2440 519,270 -0.02(-7.92%)
Jul 17, 2015 0.2650 0.2730 0.2650 0.2650 138,002 -0.01(-1.85%)
Jul 16, 2015 0.2650 0.2800 0.2650 0.2700 73,584 +0.01(+1.89%)
Jul 15, 2015 0.2600 0.2735 0.2363 0.2650 200,203 -0.00(-0.08%)
Jul 14, 2015 0.2650 0.2800 0.2602 0.2652 144,205 -0.00(-0.67%)
Jul 13, 2015 0.2900 0.2900 0.2600 0.2670 297,459 -0.02(-7.45%)
Jul 10, 2015 0.2850 0.2932 0.2800 0.2885 35,550 -0.00(-0.38%)
Jul 09, 2015 0.2810 0.2990 0.2800 0.2896 169,060 +0.01(+3.35%)
Jul 08, 2015 0.2901 0.3001 0.2802 0.2802 110,527 -0.02(-6.29%)
Jul 07, 2015 0.3198 0.3219 0.2880 0.2990 200,818 -0.01(-3.55%)
Jul 06, 2015 0.3200 0.3269 0.3051 0.3100 30,808 -0.01(-4.02%)
Jul 02, 2015 0.3300 0.3230 0.3230 0.3230 138,500 +0.00(+1.51%)
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.