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 (%)
Sep 30, 2010
2.530
2.580
2.400
2.570
1,046,488
+0.00(+0.00%)
Sep 29, 2010
2.520
2.590
2.510
2.570
529,818
+0.06(+2.39%)
Sep 28, 2010
2.440
2.520
2.350
2.510
879,643
+0.04(+1.62%)
Sep 27, 2010
2.440
2.470
2.360
2.470
885,205
+0.12(+5.11%)
Sep 24, 2010
2.350
2.410
2.330
2.350
646,366
+0.00(+0.00%)
Sep 23, 2010
2.250
2.350
2.210
2.350
691,771
+0.13(+5.86%)
Sep 22, 2010
2.260
2.290
2.210
2.220
515,201
+0.00(+0.00%)
Sep 21, 2010
2.110
2.230
2.070
2.220
641,361
+0.09(+4.23%)
Sep 20, 2010
2.130
2.180
2.100
2.130
479,284
+0.08(+3.90%)
Sep 17, 2010
2.050
2.350
2.050
2.050
1,685,790
-0.15(-6.82%)
Sep 15, 2010
2.130
2.270
2.030
2.200
1,995,593
+0.08(+3.77%)
Sep 14, 2010
2.420
2.480
2.100
2.120
3,716
-0.25(-10.55%)
Sep 13, 2010
2.360
2.400
2.320
2.370
364,722
-0.05(-2.07%)
Sep 10, 2010
2.400
2.420
2.320
2.420
342,028
+0.08(+3.42%)
Sep 09, 2010
2.400
2.440
2.270
2.340
600
-0.06(-2.50%)
Sep 08, 2010
2.410
2.470
2.360
2.400
1,000
+0.04(+1.69%)
Sep 07, 2010
2.450
2.480
2.360
2.360
780
-0.12(-4.84%)
Sep 03, 2010
2.290
2.480
2.260
2.480
1,553,289
+0.22(+9.73%)
Sep 02, 2010
2.180
2.260
2.180
2.260
369,202
+0.08(+3.67%)
Sep 01, 2010
2.140
2.220
2.120
2.180
399,699
+0.06(+2.83%)
Aug 31, 2010
2.120
2.290
2.100
2.120
100
-0.08(-3.85%)
Aug 30, 2010
2.230
2.260
2.200
2.205
290,497
-0.04(-2.00%)
Aug 27, 2010
2.250
2.280
2.150
2.250
579,946
+0.01(+0.45%)
Aug 26, 2010
2.300
2.350
2.150
2.240
927,542
-0.07(-3.03%)
Aug 25, 2010
1.940
2.310
1.920
2.310
4,222
+0.40(+20.94%)
Aug 24, 2010
1.840
1.940
1.800
1.910
387,254
+0.02(+1.06%)
Aug 23, 2010
1.950
1.980
1.850
1.890
281,312
-0.06(-3.08%)
Aug 20, 2010
1.940
1.990
1.830
1.950
777,996
+0.04(+2.09%)
Aug 19, 2010
1.870
2.000
1.830
1.910
500
+0.21(+12.35%)
Aug 18, 2010
1.720
1.750
1.650
1.700
1,400
-0.03(-1.73%)
Aug 17, 2010
1.750
1.850
1.730
1.730
1,059,331
+0.00(+0.00%)
Aug 16, 2010
1.550
1.740
1.500
1.730
1,133,620
+0.26(+17.69%)
Aug 13, 2010
1.470
1.490
1.410
1.470
352,383
+0.02(+1.38%)
Aug 12, 2010
1.430
1.470
1.370
1.450
428,052
+0.07(+5.07%)
Aug 11, 2010
1.360
1.390
1.330
1.380
197,334
+0.02(+1.47%)
Aug 10, 2010
1.350
1.380
1.330
1.360
319,789
-0.02(-1.45%)
Aug 09, 2010
1.410
1.410
1.350
1.380
271,839
+0.00(+0.01%)
Aug 06, 2010
1.380
1.390
1.360
1.380
194,444
+0.02(+1.46%)
Aug 05, 2010
1.380
1.390
1.350
1.360
188,665
+0.00(+0.00%)
Aug 04, 2010
1.385
1.410
1.350
1.360
308,402
+0.02(+1.12%)
Aug 03, 2010
1.350
1.490
1.330
1.345
218,380
-0.00(-0.19%)
Aug 02, 2010
1.390
1.390
1.340
1.347
239,096
-0.03(-2.36%)
Jul 30, 2010
1.380
1.380
1.350
1.380
119,576
+0.02(+1.85%)
Jul 29, 2010
1.350
1.380
1.350
1.355
263,289
-0.01(-0.37%)
Jul 28, 2010
1.310
1.370
1.300
1.360
255,957
+0.03(+2.26%)
Jul 27, 2010
1.380
1.380
1.300
1.330
329,383
-0.05(-3.28%)
Jul 26, 2010
1.390
1.410
1.370
1.375
196,428
-0.01(-1.08%)
Jul 23, 2010
1.370
1.420
1.370
1.390
188,788
-0.01(-0.71%)
Jul 22, 2010
1.420
1.460
1.390
1.400
181,492
-0.02(-1.40%)
Jul 21, 2010
1.590
1.590
1.370
1.420
421,639
-0.07(-4.70%)
Jul 20, 2010
1.370
1.490
1.370
1.490
303,315
+0.13(+9.56%)
Jul 19, 2010
1.455
1.480
1.350
1.360
526,490
-0.12(-8.11%)
Jul 16, 2010
1.480
1.520
1.380
1.480
451,343
-0.05(-3.27%)
Jul 15, 2010
1.520
1.560
1.510
1.530
152,445
+0.00(+0.00%)
Jul 14, 2010
1.550
1.595
1.460
1.530
257,282
-0.01(-0.65%)
Jul 13, 2010
1.510
1.550
1.500
1.540
320,327
+0.04(+2.67%)
Jul 12, 2010
1.610
1.650
1.500
1.500
328,225
-0.09(-5.66%)
Jul 09, 2010
1.590
1.630
1.530
1.590
117,075
+0.06(+3.92%)
Jul 08, 2010
1.550
1.550
1.490
1.530
203,576
-0.02(-1.29%)
Jul 07, 2010
1.510
1.570
1.500
1.550
147,926
+0.04(+2.65%)
Jul 06, 2010
1.540
1.540
1.490
1.510
302,183
-0.03(-1.95%)
Jul 02, 2010
1.540
1.630
1.520
1.540
458,504
-0.05(-3.14%)
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
.