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 (%)
Jan 31, 2017
0.9950
1.010
0.9700
1.008
643,002
+0.03(+3.42%)
Jan 30, 2017
1.000
1.000
0.9600
0.9751
255,635
-0.02(-1.90%)
Jan 27, 2017
0.9744
1.010
0.9689
0.9940
653,862
+0.02(+2.47%)
Jan 26, 2017
0.9710
0.9850
0.9208
0.9700
717,643
+0.02(+2.57%)
Jan 25, 2017
0.9300
0.9480
0.9200
0.9457
486,305
-0.01(-0.56%)
Jan 24, 2017
0.9899
1.010
0.9301
0.9510
595,547
-0.03(-3.16%)
Jan 23, 2017
0.9500
0.9900
0.9410
0.9820
387,972
+0.01(+1.53%)
Jan 20, 2017
0.9500
0.9700
0.9239
0.9672
383,966
+0.02(+2.40%)
Jan 19, 2017
0.9186
0.9500
0.9000
0.9445
321,565
+0.01(+1.02%)
Jan 18, 2017
0.9900
0.9900
0.9300
0.9350
710,074
-0.05(-5.16%)
Jan 17, 2017
1.020
1.020
0.9710
0.9859
767,890
+0.03(+2.70%)
Jan 13, 2017
0.9600
0.9600
0.9600
0
-0.02(-2.03%)
Jan 12, 2017
1.040
1.055
0.9700
0.9799
756,838
-0.02(-2.01%)
Jan 11, 2017
1.000
1.030
0.9772
1.000
411,820
+0.00(+0.00%)
Jan 10, 2017
1.030
1.070
1.000
1.000
737,069
-0.03(-2.91%)
Jan 09, 2017
0.9940
1.030
0.9800
1.030
347,724
+0.05(+5.10%)
Jan 06, 2017
1.030
1.030
0.9600
0.9800
534,473
-0.05(-4.85%)
Jan 05, 2017
1.040
1.050
1.020
1.030
734,759
+0.04(+3.90%)
Jan 04, 2017
1.000
1.050
0.9700
0.9913
345,599
+0.00(+0.13%)
Jan 03, 2017
0.9500
1.000
0.9500
0.9900
396,627
+0.03(+3.57%)
Dec 30, 2016
0.9559
0.9559
0.9559
0
-0.05(-5.36%)
Dec 29, 2016
0.9600
1.020
0.9469
1.010
876,357
+0.07(+7.45%)
Dec 28, 2016
0.9020
0.9496
0.8900
0.9400
276,187
-0.01(-1.05%)
Dec 27, 2016
0.8830
0.9500
0.8821
0.9500
411,731
+0.07(+7.72%)
Dec 23, 2016
0.8819
0.8819
0.8819
0
+0.01(+0.79%)
Dec 22, 2016
0.8680
0.8889
0.8525
0.8750
399,516
+0.01(+1.16%)
Dec 21, 2016
0.8890
0.8895
0.8422
0.8650
474,607
-0.01(-1.18%)
Dec 20, 2016
0.8600
0.8800
0.8400
0.8753
638,993
+0.00(+0.41%)
Dec 19, 2016
0.9000
0.9000
0.8600
0.8717
729,591
-0.02(-2.59%)
Dec 16, 2016
0.8699
0.9000
0.8600
0.8949
678,437
+0.03(+3.65%)
Dec 15, 2016
0.9380
0.9380
0.8600
0.8634
1,114,143
-0.08(-8.15%)
Dec 14, 2016
0.9800
1.050
0.9400
0.9400
660,882
-0.04(-3.76%)
Dec 13, 2016
0.9700
1.001
0.9600
0.9767
452,512
-0.00(-0.34%)
Dec 12, 2016
1.040
1.050
0.9800
0.9800
700,360
-0.08(-7.55%)
Dec 09, 2016
1.050
1.070
1.050
1.060
639,720
+0.01(+0.95%)
Dec 08, 2016
1.070
1.070
1.050
1.050
561,536
+0.00(+0.00%)
Dec 07, 2016
1.050
1.100
1.030
1.050
1,814,788
+0.08(+8.34%)
Dec 06, 2016
0.9900
1.020
0.9500
0.9692
773,666
-0.00(-0.08%)
Dec 05, 2016
0.8600
0.9900
0.8479
0.9700
1,985,155
+0.11(+12.52%)
Dec 02, 2016
0.8400
0.9000
0.8400
0.8621
297,175
+0.00(+0.24%)
Dec 01, 2016
0.8300
0.8600
0.8105
0.8600
274,601
+0.03(+3.61%)
Nov 30, 2016
0.8700
0.9000
0.8210
0.8300
746,205
-0.05(-5.27%)
Nov 29, 2016
0.8900
0.8900
0.8516
0.8762
276,720
-0.01(-1.35%)
Nov 28, 2016
0.8900
0.9100
0.8700
0.8882
515,130
+0.03(+3.99%)
Nov 25, 2016
0.8020
0.8600
0.8020
0.8541
266,801
+0.01(+1.56%)
Nov 23, 2016
0.8410
0.8410
0.8410
0
-0.04(-4.43%)
Nov 22, 2016
0.8900
0.9100
0.8515
0.8800
367,145
-0.01(-1.12%)
Nov 21, 2016
0.9000
0.9300
0.8900
0.8900
350,304
-0.02(-2.20%)
Nov 18, 2016
0.9100
0.9100
0.8601
0.9100
450,848
+0.03(+3.73%)
Nov 17, 2016
0.9020
0.9300
0.8700
0.8773
631,873
-0.04(-4.69%)
Nov 16, 2016
0.9250
0.9407
0.9100
0.9205
283,638
-0.01(-1.02%)
Nov 15, 2016
0.9246
0.9499
0.9000
0.9300
558,829
+0.03(+3.33%)
Nov 14, 2016
0.8900
0.9258
0.8300
0.9000
1,144,312
+0.03(+2.88%)
Nov 11, 2016
0.9330
0.9391
0.8919
0.8748
1,163,107
-0.07(-7.44%)
Nov 10, 2016
1.070
1.070
0.9300
0.9451
1,285,365
-0.12(-11.67%)
Nov 09, 2016
1.100
1.140
1.020
1.070
2,162,299
-0.02(-1.83%)
Nov 08, 2016
1.080
1.090
1.040
1.090
747,802
+0.00(+0.00%)
Nov 07, 2016
0.9900
1.090
0.9827
1.090
1,663,913
+0.04(+3.81%)
Nov 04, 2016
1.050
1.080
1.000
1.050
757,101
+0.00(+0.00%)
Nov 03, 2016
0.9750
1.060
0.9750
1.050
609,188
+0.07(+7.14%)
Nov 02, 2016
1.000
1.080
0.9675
0.9800
1,881,667
+0.02(+2.10%)
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
.