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
)
0.5195
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 30, 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 (%)
Jan 31, 2014
0.6000
0.6250
0.5750
0.5750
639,192
-0.03(-4.17%)
Jan 30, 2014
0.6500
0.6500
0.5800
0.6000
461,856
-0.03(-4.00%)
Jan 29, 2014
0.5900
0.6250
0.5900
0.6250
481,680
+0.04(+7.74%)
Jan 28, 2014
0.6000
0.6131
0.5800
0.5801
616,372
-0.03(-4.90%)
Jan 27, 2014
0.6300
0.6599
0.6000
0.6100
678,880
-0.02(-3.17%)
Jan 24, 2014
0.6744
0.6800
0.6200
0.6300
815,545
-0.03(-4.23%)
Jan 23, 2014
0.6400
0.6700
0.6400
0.6578
847,445
+0.04(+7.03%)
Jan 22, 2014
0.6800
0.6800
0.6012
0.6146
1,219,119
-0.05(-7.37%)
Jan 21, 2014
0.5789
0.6968
0.5789
0.6635
2,712,740
+0.10(+16.94%)
Jan 17, 2014
0.5000
0.5674
0.5674
0.5674
3,419,500
+0.07(+13.48%)
Jan 16, 2014
0.5000
0.5000
0.4900
0.5000
192,005
+0.01(+2.06%)
Jan 15, 2014
0.4921
0.4921
0.4700
0.4899
276,750
-0.00(-0.45%)
Jan 14, 2014
0.5100
0.5100
0.4801
0.4921
734,751
+0.01(+2.52%)
Jan 13, 2014
0.4900
0.5050
0.4800
0.4800
374,620
-0.01(-2.50%)
Jan 10, 2014
0.4700
0.4923
0.4700
0.4923
294,104
+0.02(+4.74%)
Jan 09, 2014
0.4820
0.4899
0.4612
0.4700
416,744
-0.01(-2.49%)
Jan 08, 2014
0.4950
0.5000
0.4800
0.4820
404,424
-0.01(-2.63%)
Jan 07, 2014
0.5100
0.5145
0.4805
0.4950
915,422
+0.00(+0.00%)
Jan 06, 2014
0.5000
0.5000
0.4645
0.4950
824,748
+0.02(+4.21%)
Jan 03, 2014
0.4500
0.4800
0.4500
0.4750
776,183
+0.03(+6.74%)
Jan 02, 2014
0.4000
0.4746
0.4000
0.4450
1,042,253
+0.06(+17.07%)
Dec 31, 2013
0.4100
0.3801
0.3801
0.3801
1,147,500
-0.04(-9.50%)
Dec 30, 2013
0.3650
0.4399
0.3650
0.4200
1,594,419
+0.06(+15.70%)
Dec 27, 2013
0.3610
0.3748
0.3600
0.3630
869,783
+0.01(+2.25%)
Dec 26, 2013
0.3500
0.3789
0.3500
0.3550
666,636
-0.01(-2.37%)
Dec 24, 2013
0.3601
0.3850
0.3500
0.3636
757,601
+0.00(+0.97%)
Dec 23, 2013
0.3750
0.3848
0.3601
0.3601
370,744
-0.01(-3.97%)
Dec 20, 2013
0.3710
0.3850
0.3710
0.3750
288,248
+0.00(+1.08%)
Dec 19, 2013
0.3800
0.3800
0.3700
0.3710
413,277
-0.01(-3.64%)
Dec 18, 2013
0.3700
0.3900
0.3700
0.3850
303,932
+0.02(+4.05%)
Dec 17, 2013
0.3650
0.3750
0.3600
0.3700
290,513
+0.00(+0.00%)
Dec 16, 2013
0.3800
0.3900
0.3615
0.3700
179,501
-0.00(-1.02%)
Dec 13, 2013
0.3600
0.3786
0.3550
0.3738
370,505
+0.02(+6.80%)
Dec 12, 2013
0.3550
0.3600
0.3500
0.3500
325,377
-0.00(-0.57%)
Dec 11, 2013
0.3698
0.3698
0.3500
0.3520
323,106
-0.01(-3.14%)
Dec 10, 2013
0.3600
0.3800
0.3502
0.3634
830,336
+0.01(+3.83%)
Dec 09, 2013
0.3400
0.3660
0.3400
0.3500
251,092
+0.00(+0.14%)
Dec 06, 2013
0.3600
0.3600
0.3400
0.3495
358,596
+0.01(+1.87%)
Dec 05, 2013
0.3351
0.3497
0.3326
0.3431
203,450
-0.00(-0.84%)
Dec 04, 2013
0.3300
0.3550
0.3300
0.3460
244,261
+0.01(+1.76%)
Dec 03, 2013
0.3640
0.3789
0.3400
0.3400
598,194
-0.02(-6.59%)
Dec 02, 2013
0.3800
0.4000
0.3600
0.3640
616,634
-0.01(-1.75%)
Nov 29, 2013
0.3900
0.3900
0.3640
0.3705
136,328
+0.01(+2.66%)
Nov 27, 2013
0.3600
0.3980
0.3405
0.3609
851,420
-0.00(-1.10%)
Nov 26, 2013
0.3600
0.3999
0.3600
0.3649
453,338
-0.01(-2.72%)
Nov 25, 2013
0.4000
0.4001
0.3700
0.3751
954,544
-0.03(-7.41%)
Nov 22, 2013
0.4400
0.4400
0.4050
0.4051
346,817
-0.02(-5.79%)
Nov 21, 2013
0.4300
0.4400
0.4211
0.4300
325,259
-0.01(-1.15%)
Nov 20, 2013
0.4550
0.4550
0.4350
0.4350
316,350
-0.01(-1.38%)
Nov 19, 2013
0.4500
0.4565
0.4410
0.4411
290,447
-0.00(-0.05%)
Nov 18, 2013
0.4500
0.4594
0.4413
0.4413
219,169
-0.01(-1.93%)
Nov 15, 2013
0.4600
0.4600
0.4450
0.4500
247,926
+0.01(+2.27%)
Nov 14, 2013
0.4600
0.4650
0.4350
0.4400
299,200
-0.00(-0.02%)
Nov 12, 2013
0.4500
0.4600
0.4401
0.4401
226,795
-0.01(-2.20%)
Nov 11, 2013
0.4600
0.4600
0.4477
0.4500
80,382
+0.01(+1.12%)
Nov 08, 2013
0.4690
0.4690
0.4450
0.4450
245,747
-0.01(-2.84%)
Nov 07, 2013
0.4780
0.4880
0.4370
0.4580
582,020
+0.01(+1.55%)
Nov 06, 2013
0.4800
0.5000
0.4510
0.4510
628,962
+0.00(+0.00%)
Nov 05, 2013
0.4300
0.4693
0.4300
0.4510
223,748
+0.02(+4.79%)
Nov 04, 2013
0.4379
0.4491
0.4254
0.4304
200,035
+0.00(+0.09%)
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
.