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
)
0.5268
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 13, 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 31, 2006
8.870
8.920
8.030
8.330
273,400
-0.34(-3.92%)
May 30, 2006
8.400
8.850
8.320
8.670
392,800
+0.48(+5.86%)
May 26, 2006
7.950
8.320
7.800
8.190
175,200
+0.26(+3.28%)
May 25, 2006
7.410
7.990
7.410
7.930
117,900
+0.62(+8.48%)
May 24, 2006
7.120
7.650
7.120
7.310
171,800
-0.29(-3.82%)
May 23, 2006
7.450
8.090
7.440
7.600
217,400
+0.20(+2.70%)
May 22, 2006
7.410
7.570
7.050
7.400
278,500
-0.08(-1.07%)
May 19, 2006
7.300
7.500
6.990
7.480
426,600
+0.06(+0.81%)
May 18, 2006
7.510
7.720
7.300
7.420
345,600
-0.22(-2.88%)
May 17, 2006
8.250
8.250
7.510
7.640
287,900
-0.06(-0.78%)
May 16, 2006
7.840
8.200
7.320
7.700
525,700
-0.19(-2.41%)
May 15, 2006
8.030
8.240
7.750
7.890
587,400
-0.51(-6.07%)
May 12, 2006
8.780
8.800
8.310
8.400
376,400
-0.58(-6.46%)
May 11, 2006
9.200
9.340
8.860
8.980
288,700
-0.36(-3.85%)
May 10, 2006
9.450
9.550
9.110
9.340
200,900
-0.01(-0.11%)
May 09, 2006
8.840
9.390
8.840
9.350
259,800
+0.60(+6.86%)
May 08, 2006
8.850
9.010
8.180
8.750
721,600
-0.35(-3.85%)
May 05, 2006
9.190
9.600
9.060
9.100
235,700
+0.08(+0.89%)
May 04, 2006
9.300
9.330
8.890
9.020
411,000
-0.33(-3.53%)
May 03, 2006
9.960
9.990
9.260
9.350
483,900
-0.33(-3.41%)
May 02, 2006
9.740
9.920
9.100
9.680
524,500
+0.12(+1.26%)
May 01, 2006
9.400
9.960
9.230
9.560
423,800
+0.55(+6.10%)
Apr 28, 2006
9.100
9.120
8.800
9.010
304,600
+0.45(+5.26%)
Apr 27, 2006
9.000
9.050
8.500
8.560
303,300
-0.53(-5.83%)
Apr 26, 2006
8.630
9.150
8.580
9.090
396,500
+0.62(+7.37%)
Apr 25, 2006
8.290
8.620
8.290
8.466
308,100
+0.24(+2.87%)
Apr 24, 2006
8.400
8.490
8.120
8.230
389,800
+0.25(+3.13%)
Apr 21, 2006
8.000
8.000
7.570
7.980
418,900
+0.42(+5.56%)
Apr 20, 2006
8.080
8.100
7.490
7.560
399,200
-0.52(-6.44%)
Apr 19, 2006
7.900
8.100
7.900
8.080
464,500
+0.18(+2.28%)
Apr 18, 2006
7.700
8.050
7.600
7.900
401,000
+0.23(+3.00%)
Apr 17, 2006
7.500
8.030
7.490
7.670
367,200
+0.48(+6.68%)
Apr 13, 2006
7.250
7.190
6.930
7.190
211,400
-0.06(-0.83%)
Apr 12, 2006
7.450
7.460
6.940
7.250
438,200
-0.25(-3.33%)
Apr 11, 2006
7.470
8.070
7.360
7.500
567,700
-0.22(-2.85%)
Apr 10, 2006
7.470
7.750
7.410
7.720
284,300
+0.43(+5.90%)
Apr 07, 2006
7.330
7.390
7.060
7.290
280,700
-0.03(-0.41%)
Apr 06, 2006
6.900
7.370
6.810
7.320
550,600
+0.52(+7.65%)
Apr 05, 2006
7.000
7.070
6.700
6.800
528,900
+0.10(+1.49%)
Apr 04, 2006
6.280
6.740
6.150
6.700
604,400
+0.80(+13.56%)
Apr 03, 2006
5.830
6.150
5.820
5.900
292,100
+0.10(+1.72%)
Mar 31, 2006
5.720
5.800
5.600
5.800
148,200
+0.05(+0.87%)
Mar 30, 2006
5.500
5.780
5.500
5.750
197,200
+0.30(+5.50%)
Mar 29, 2006
5.410
5.450
5.320
5.450
96,400
+0.03(+0.55%)
Mar 28, 2006
5.380
5.460
5.310
5.420
109,200
-0.03(-0.55%)
Mar 27, 2006
5.300
5.500
5.260
5.450
250,500
+0.20(+3.81%)
Mar 24, 2006
5.140
5.300
5.120
5.250
184,800
+0.09(+1.74%)
Mar 23, 2006
5.040
5.180
5.040
5.160
151,100
+0.06(+1.18%)
Mar 22, 2006
4.900
5.100
4.890
5.100
84,400
+0.07(+1.39%)
Mar 21, 2006
4.950
5.080
4.800
5.030
96,100
+0.06(+1.21%)
Mar 20, 2006
5.110
5.170
4.890
4.970
98,900
-0.14(-2.74%)
Mar 17, 2006
5.180
5.180
4.830
5.110
172,800
+0.01(+0.20%)
Mar 16, 2006
5.240
5.240
5.020
5.100
90,800
-0.02(-0.39%)
Mar 15, 2006
5.110
5.140
5.010
5.120
160,100
+0.04(+0.79%)
Mar 14, 2006
4.950
5.100
4.950
5.080
78,400
+0.04(+0.79%)
Mar 13, 2006
4.990
5.050
4.920
5.040
137,800
+0.13(+2.65%)
Mar 10, 2006
4.600
4.990
4.530
4.910
133,600
+0.27(+5.82%)
Mar 09, 2006
4.750
4.870
4.630
4.640
86,900
-0.06(-1.28%)
Mar 08, 2006
4.640
4.750
4.520
4.700
157,300
-0.07(-1.47%)
Mar 07, 2006
4.930
4.930
4.650
4.770
172,100
-0.14(-2.85%)
Mar 06, 2006
5.050
5.180
4.700
4.910
238,700
-0.14(-2.77%)
Mar 03, 2006
5.050
5.190
5.000
5.050
119,600
-0.10(-1.94%)
Mar 02, 2006
5.080
5.230
5.000
5.150
96,200
+0.05(+0.98%)
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
.