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 29, 2017 0.7800 0.8001 0.7650 0.7650 154,386 -0.02(-1.92%)
Sep 28, 2017 0.7800 0.7986 0.7800 0.7800 68,265 -0.00(-0.20%)
Sep 27, 2017 0.7650 0.7995 0.7650 0.7816 135,180 +0.01(+1.51%)
Sep 26, 2017 0.7600 0.7904 0.7600 0.7700 95,315 -0.01(-1.28%)
Sep 25, 2017 0.7800 0.7999 0.7620 0.7800 150,112 -0.01(-1.27%)
Sep 22, 2017 0.7763 0.7900 0.7763 0.7900 185,530 +0.03(+3.95%)
Sep 21, 2017 0.7800 0.7800 0.7600 0.7600 170,198 -0.01(-1.30%)
Sep 20, 2017 0.7850 0.7900 0.7700 0.7700 208,111 -0.03(-3.75%)
Sep 19, 2017 0.7895 0.8034 0.7700 0.8000 210,256 +0.03(+3.90%)
Sep 18, 2017 0.7828 0.8100 0.7700 0.7700 141,991 +0.01(+1.32%)
Sep 15, 2017 0.8199 0.8199 0.7600 0.7600 93,837 -0.02(-2.56%)
Sep 14, 2017 0.7850 0.8299 0.7800 0.7800 113,014 -0.00(-0.60%)
Sep 13, 2017 0.8100 0.8300 0.7847 0.7847 219,284 -0.03(-3.84%)
Sep 12, 2017 0.8300 0.8300 0.8100 0.8160 88,360 +0.01(+0.75%)
Sep 11, 2017 0.8400 0.8400 0.8051 0.8099 133,369 -0.01(-1.23%)
Sep 08, 2017 0.8400 0.8400 0.8200 0.8200 181,474 -0.03(-3.53%)
Sep 07, 2017 0.8484 0.8600 0.8200 0.8500 149,281 +0.03(+4.19%)
Sep 06, 2017 0.8240 0.8600 0.8000 0.8158 251,207 -0.01(-0.87%)
Sep 05, 2017 0.8300 0.8600 0.8223 0.8230 258,585 -0.00(-0.48%)
Sep 01, 2017 0.8592 0.8800 0.8200 0.8270 186,828 -0.03(-3.84%)
Aug 31, 2017 0.8294 0.8900 0.8294 0.8600 128,042 +0.03(+3.61%)
Aug 30, 2017 0.8664 0.8664 0.8122 0.8300 156,272 -0.05(-5.68%)
Aug 29, 2017 0.8800 0.9200 0.8498 0.8800 282,961 +0.04(+4.76%)
Aug 28, 2017 0.8073 0.8800 0.7800 0.8400 412,501 +0.04(+5.00%)
Aug 25, 2017 0.8000 0.8100 0.7826 0.8000 72,757 +0.00(+0.00%)
Aug 24, 2017 0.7900 0.8100 0.7900 0.8000 120,731 +0.02(+2.55%)
Aug 23, 2017 0.7650 0.7950 0.7650 0.7801 55,362 +0.02(+1.97%)
Aug 22, 2017 0.7827 0.7926 0.7500 0.7650 172,142 -0.03(-3.16%)
Aug 21, 2017 0.7618 0.8000 0.7500 0.7900 222,550 +0.02(+2.89%)
Aug 18, 2017 0.7875 0.8000 0.7535 0.7678 199,284 +0.02(+2.37%)
Aug 17, 2017 0.7840 0.7996 0.7500 0.7500 204,104 -0.01(-1.86%)
Aug 16, 2017 0.7330 0.7700 0.7300 0.7642 109,071 +0.02(+2.95%)
Aug 15, 2017 0.7601 0.7800 0.7301 0.7423 162,772 -0.05(-5.81%)
Aug 14, 2017 0.7750 0.7927 0.7500 0.7881 76,711 -0.00(-0.24%)
Aug 11, 2017 0.8000 0.8100 0.7627 0.7900 217,360 -0.01(-0.88%)
Aug 10, 2017 0.7650 0.7975 0.7600 0.7970 254,567 +0.06(+7.70%)
Aug 09, 2017 0.7300 0.7600 0.7279 0.7400 292,734 +0.03(+3.79%)
Aug 08, 2017 0.7000 0.7500 0.6950 0.7130 651,496 +0.01(+1.57%)
Aug 07, 2017 0.8100 0.8300 0.6300 0.7020 770,507 -0.11(-13.33%)
Aug 04, 2017 0.8300 0.8347 0.8100 0.8100 175,877 -0.02(-2.84%)
Aug 03, 2017 0.8300 0.8444 0.8300 0.8337 134,098 +0.00(+0.36%)
Aug 02, 2017 0.8330 0.8400 0.8300 0.8307 70,627 -0.01(-1.51%)
Aug 01, 2017 0.8300 0.8500 0.8250 0.8434 166,340 +0.00(+0.07%)
Jul 31, 2017 0.8400 0.8450 0.8250 0.8428 142,384 +0.02(+2.73%)
Jul 28, 2017 0.8300 0.8400 0.8201 0.8204 187,056 -0.00(-0.13%)
Jul 27, 2017 0.8440 0.8499 0.8175 0.8215 136,349 -0.02(-2.67%)
Jul 26, 2017 0.8100 0.8450 0.8100 0.8440 147,825 +0.03(+4.20%)
Jul 25, 2017 0.8100 0.8373 0.8000 0.8100 91,084 +0.00(+0.00%)
Jul 24, 2017 0.8350 0.8500 0.8078 0.8100 260,137 +0.00(+0.00%)
Jul 21, 2017 0.8451 0.8590 0.8100 0.8100 196,964 -0.03(-3.58%)
Jul 20, 2017 0.8300 0.8500 0.8220 0.8401 151,170 +0.02(+1.83%)
Jul 19, 2017 0.8656 0.8696 0.8200 0.8250 187,737 -0.02(-2.37%)
Jul 18, 2017 0.8534 0.8700 0.8400 0.8450 119,322 -0.01(-0.59%)
Jul 17, 2017 0.8350 0.8777 0.8308 0.8500 152,660 +0.02(+1.80%)
Jul 14, 2017 0.8647 0.8647 0.8300 0.8350 126,482 -0.02(-1.76%)
Jul 13, 2017 0.8301 0.8500 0.8106 0.8500 71,348 +0.02(+1.81%)
Jul 12, 2017 0.8600 0.8600 0.8250 0.8349 129,305 +0.00(+0.59%)
Jul 11, 2017 0.8150 0.8576 0.8084 0.8300 162,662 +0.00(+0.48%)
Jul 10, 2017 0.8259 0.8400 0.8120 0.8260 135,685 -0.01(-1.08%)
Jul 07, 2017 0.8500 0.8500 0.8111 0.8350 127,341 -0.01(-0.83%)
Jul 06, 2017 0.8577 0.8898 0.8407 0.8420 90,508 -0.03(-3.22%)
Jul 05, 2017 0.8515 0.8899 0.8500 0.8700 112,562 +0.01(+1.16%)
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.