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 (%)
Feb 26, 2010
2.050
2.050
1.970
1.970
246,071
-0.04(-1.99%)
Feb 25, 2010
2.040
2.050
1.970
2.010
488,051
+0.00(+0.00%)
Feb 24, 2010
2.080
2.080
1.960
2.010
210,637
-0.06(-2.90%)
Feb 23, 2010
2.090
2.090
1.980
2.070
402,769
+0.02(+0.98%)
Feb 22, 2010
2.140
2.140
2.000
2.050
682,223
-0.08(-3.76%)
Feb 19, 2010
2.180
2.180
2.040
2.130
708,132
-0.09(-4.05%)
Feb 18, 2010
2.290
2.290
2.200
2.220
178,589
-0.05(-2.20%)
Feb 17, 2010
2.350
2.400
2.190
2.270
279,112
-0.09(-3.81%)
Feb 16, 2010
2.490
2.500
2.300
2.360
305,388
-0.03(-1.26%)
Feb 12, 2010
2.270
2.390
2.390
2.390
360,800
+0.09(+3.91%)
Feb 11, 2010
2.090
2.300
2.090
2.300
347,841
+0.20(+9.52%)
Feb 10, 2010
2.110
2.160
2.030
2.100
260,961
-0.05(-2.33%)
Feb 09, 2010
2.070
2.160
2.070
2.150
350,999
+0.10(+4.88%)
Feb 08, 2010
2.100
2.160
2.050
2.050
230,766
-0.05(-2.38%)
Feb 05, 2010
2.070
2.110
1.960
2.100
813,679
+0.04(+1.94%)
Feb 04, 2010
2.210
2.220
2.050
2.060
746,715
-0.15(-6.79%)
Feb 03, 2010
2.310
2.310
2.200
2.210
247,663
-0.06(-2.64%)
Feb 02, 2010
2.300
2.380
2.270
2.270
278,210
+0.02(+0.89%)
Feb 01, 2010
2.170
2.370
2.170
2.250
403,964
+0.04(+1.81%)
Jan 29, 2010
2.330
2.400
2.210
2.210
308,091
-0.09(-3.91%)
Jan 28, 2010
2.350
2.420
2.260
2.300
298,473
-0.08(-3.36%)
Jan 27, 2010
2.370
2.470
2.300
2.380
178,619
-0.03(-1.24%)
Jan 26, 2010
2.270
2.440
2.270
2.410
183,483
+0.08(+3.43%)
Jan 25, 2010
2.440
2.480
2.310
2.330
248,809
-0.06(-2.51%)
Jan 22, 2010
2.280
2.420
2.230
2.390
461,610
+0.12(+5.29%)
Jan 21, 2010
2.450
2.450
2.270
2.270
652,421
-0.18(-7.35%)
Jan 20, 2010
2.540
2.580
2.400
2.450
417,613
-0.08(-3.16%)
Jan 19, 2010
2.690
2.690
2.510
2.530
247,135
-0.02(-0.78%)
Jan 15, 2010
2.600
2.550
2.550
2.550
259,300
-0.03(-1.16%)
Jan 14, 2010
2.650
2.650
2.570
2.580
256,724
-0.09(-3.37%)
Jan 13, 2010
2.680
2.680
2.550
2.670
317,316
+0.02(+0.75%)
Jan 12, 2010
2.750
2.760
2.560
2.650
378,937
-0.12(-4.33%)
Jan 11, 2010
2.790
2.840
2.740
2.770
357,377
+0.03(+1.09%)
Jan 08, 2010
2.820
2.840
2.690
2.740
322,910
-0.03(-1.08%)
Jan 07, 2010
2.740
2.800
2.700
2.770
434,725
+0.08(+2.97%)
Jan 06, 2010
2.670
2.820
2.660
2.690
831,138
+0.04(+1.51%)
Jan 05, 2010
2.530
2.650
2.530
2.650
762,313
+0.13(+5.16%)
Jan 04, 2010
2.500
2.580
2.490
2.520
438,996
+0.07(+2.86%)
Dec 31, 2009
2.450
2.450
2.450
2.450
150,100
+0.06(+2.51%)
Dec 30, 2009
2.450
2.450
2.360
2.390
356,357
-0.06(-2.45%)
Dec 29, 2009
2.400
2.520
2.380
2.450
362,558
-0.02(-0.81%)
Dec 28, 2009
2.610
2.610
2.450
2.470
469,574
-0.13(-5.00%)
Dec 24, 2009
2.560
2.600
2.500
2.600
238,675
+0.08(+3.17%)
Dec 23, 2009
2.420
2.570
2.370
2.520
726,954
+0.05(+2.02%)
Dec 22, 2009
2.390
2.470
2.330
2.470
584,953
+0.04(+1.64%)
Dec 21, 2009
2.370
2.440
2.350
2.430
490,114
+0.08(+3.41%)
Dec 18, 2009
2.420
2.470
2.340
2.350
1,269,078
-0.10(-4.08%)
Dec 17, 2009
2.550
2.550
2.350
2.450
1,069,512
-0.11(-4.30%)
Dec 16, 2009
2.610
2.650
2.550
2.560
543,059
-0.02(-0.78%)
Dec 15, 2009
2.540
2.650
2.500
2.580
713,306
+0.01(+0.39%)
Dec 14, 2009
2.570
2.600
2.560
2.570
471,104
-0.02(-0.77%)
Dec 11, 2009
2.600
2.670
2.520
2.590
611,545
-0.01(-0.35%)
Dec 10, 2009
2.680
2.740
2.580
2.599
734,599
-0.05(-1.92%)
Dec 09, 2009
2.790
2.810
2.630
2.650
903,718
-0.09(-3.28%)
Dec 08, 2009
2.800
2.900
2.730
2.740
763,465
-0.07(-2.49%)
Dec 07, 2009
2.760
2.950
2.650
2.810
1,054,755
+0.01(+0.36%)
Dec 04, 2009
2.940
2.950
2.710
2.800
1,306,011
-0.14(-4.76%)
Dec 03, 2009
3.150
3.150
2.920
2.940
948,173
-0.16(-5.16%)
Dec 02, 2009
3.350
3.380
3.100
3.100
1,221,028
-0.12(-3.73%)
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
.