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 (%)
May 28, 2010
1.900
1.920
1.810
1.900
310,547
+0.04(+2.15%)
May 27, 2010
1.920
1.920
1.850
1.860
323,328
-0.01(-0.53%)
May 26, 2010
1.930
2.000
1.850
1.870
438,404
+0.00(+0.00%)
May 25, 2010
1.810
1.900
1.750
1.870
981
+0.01(+0.54%)
May 24, 2010
1.910
1.980
1.850
1.860
255,516
+0.00(+0.00%)
May 21, 2010
1.880
2.010
1.760
1.860
837,878
-0.02(-1.06%)
May 20, 2010
1.770
1.890
1.750
1.880
2,470
-0.01(-0.53%)
May 19, 2010
1.980
2.060
1.880
1.890
854,515
-0.20(-9.57%)
May 18, 2010
2.130
2.180
2.060
2.090
1,600
-0.04(-1.88%)
May 17, 2010
2.250
2.250
2.130
2.130
297,252
-0.11(-4.91%)
May 14, 2010
2.240
2.390
2.180
2.240
666,956
-0.11(-4.68%)
May 13, 2010
2.320
2.400
2.300
2.350
281,388
-0.05(-2.08%)
May 12, 2010
2.390
2.470
2.340
2.400
719,951
+0.04(+1.69%)
May 11, 2010
2.270
2.360
2.250
2.360
622
+0.16(+7.27%)
May 10, 2010
2.250
2.280
2.200
2.200
356,534
-0.04(-1.79%)
May 07, 2010
2.450
2.470
2.240
2.240
390,421
-0.20(-8.20%)
May 06, 2010
2.390
2.450
2.180
2.440
597,274
+0.18(+7.96%)
May 05, 2010
2.290
2.360
2.260
2.260
209,993
-0.06(-2.59%)
May 04, 2010
2.280
2.360
2.220
2.320
337,209
+0.02(+0.87%)
May 03, 2010
2.440
2.470
2.300
2.300
352,695
-0.19(-7.63%)
Apr 30, 2010
2.540
2.540
2.390
2.490
371,950
+0.01(+0.40%)
Apr 29, 2010
2.430
2.530
2.370
2.480
739,446
+0.06(+2.48%)
Apr 28, 2010
2.300
2.460
2.220
2.420
968,639
+0.13(+5.68%)
Apr 27, 2010
2.200
2.290
2.170
2.290
460,539
+0.07(+3.15%)
Apr 26, 2010
2.230
2.240
2.160
2.220
143,560
+0.03(+1.37%)
Apr 23, 2010
2.180
2.230
2.150
2.190
262,430
+0.01(+0.46%)
Apr 22, 2010
2.120
2.180
2.010
2.180
242,117
+0.05(+2.35%)
Apr 21, 2010
2.110
2.190
2.100
2.130
131,856
-0.03(-1.39%)
Apr 20, 2010
2.150
2.190
2.090
2.160
206,000
+0.01(+0.47%)
Apr 19, 2010
2.170
2.210
2.080
2.150
175,798
-0.07(-3.15%)
Apr 16, 2010
2.110
2.220
2.010
2.220
456,261
+0.07(+3.26%)
Apr 15, 2010
2.190
2.240
2.120
2.150
156,308
-0.05(-2.27%)
Apr 14, 2010
2.210
2.290
2.160
2.200
286,710
-0.01(-0.45%)
Apr 13, 2010
2.170
2.240
2.100
2.210
239,625
+0.01(+0.45%)
Apr 12, 2010
2.260
2.360
2.180
2.200
325,594
-0.10(-4.35%)
Apr 09, 2010
2.270
2.350
2.260
2.300
344,444
+0.05(+2.22%)
Apr 08, 2010
2.270
2.300
2.180
2.250
232,824
-0.02(-0.88%)
Apr 07, 2010
2.300
2.338
2.240
2.270
414,326
+0.01(+0.44%)
Apr 06, 2010
2.220
2.270
2.180
2.260
374,371
+0.08(+3.67%)
Apr 05, 2010
2.120
2.250
2.120
2.180
597,029
+0.09(+4.31%)
Apr 01, 2010
2.060
2.090
2.090
2.090
262,600
+0.08(+3.98%)
Mar 31, 2010
2.010
2.060
2.000
2.010
151,473
+0.03(+1.52%)
Mar 30, 2010
2.060
2.060
1.980
1.980
218,326
-0.02(-1.00%)
Mar 29, 2010
2.070
2.070
1.990
2.000
215,927
-0.01(-0.50%)
Mar 26, 2010
2.000
2.020
1.960
2.010
299,168
+0.05(+2.55%)
Mar 25, 2010
2.020
2.130
1.960
1.960
356,648
-0.05(-2.49%)
Mar 24, 2010
2.100
2.110
2.000
2.010
510,407
-0.12(-5.63%)
Mar 23, 2010
2.130
2.200
2.130
2.130
218,085
-0.04(-1.84%)
Mar 22, 2010
2.260
2.280
2.100
2.170
502,312
-0.11(-4.82%)
Mar 19, 2010
2.180
2.280
2.120
2.280
1,031,556
+0.10(+4.59%)
Mar 18, 2010
2.040
2.180
2.010
2.180
1,288,668
+0.19(+9.55%)
Mar 17, 2010
2.020
2.020
1.940
1.990
530,051
+0.02(+1.02%)
Mar 16, 2010
2.050
2.050
1.920
1.970
462,417
-0.04(-1.99%)
Mar 15, 2010
1.990
2.010
1.990
2.010
160,404
+0.01(+0.50%)
Mar 12, 2010
2.050
2.070
2.000
2.000
109,557
-0.02(-0.99%)
Mar 11, 2010
1.970
2.030
1.970
2.020
346,573
+0.02(+1.00%)
Mar 10, 2010
1.990
2.020
1.980
2.000
318,227
+0.04(+2.04%)
Mar 09, 2010
2.090
2.090
1.930
1.960
591,942
-0.14(-6.67%)
Mar 08, 2010
2.150
2.150
2.090
2.100
262,473
-0.01(-0.47%)
Mar 05, 2010
2.100
2.150
2.080
2.110
186,428
+0.04(+1.93%)
Mar 04, 2010
2.070
2.120
2.060
2.070
211,484
-0.05(-2.36%)
Mar 03, 2010
2.200
2.200
2.100
2.120
501,612
+0.03(+1.44%)
Mar 02, 2010
2.040
2.100
1.990
2.090
563,790
+0.09(+4.50%)
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
.