Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vista Gold Corp (NY: VGZ )

0.5402 +0.0372 (+7.40%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 0.2800 0.2800 0.2651 0.2660 62,860 -0.01(-3.27%)
Nov 27, 2015 0.2654 0.2795 0.2651 0.2750 8,712 +0.01(+3.70%)
Nov 25, 2015 0.2700 0.2652 0.2652 0.2652 13,600 -0.01(-4.91%)
Nov 24, 2015 0.2875 0.2875 0.2650 0.2789 89,746 +0.01(+4.69%)
Nov 23, 2015 0.2700 0.2800 0.2663 0.2664 11,013 -0.02(-8.14%)
Nov 20, 2015 0.2831 0.2900 0.2755 0.2900 3,038 +0.01(+5.11%)
Nov 19, 2015 0.2699 0.2900 0.2620 0.2759 77,084 +0.01(+2.19%)
Nov 18, 2015 0.2601 0.2700 0.2582 0.2700 35,824 +0.01(+1.89%)
Nov 17, 2015 0.2612 0.2812 0.2607 0.2650 32,263 -0.01(-1.85%)
Nov 16, 2015 0.2989 0.2989 0.2592 0.2700 124,308 -0.01(-3.57%)
Nov 13, 2015 0.2800 0.2888 0.2800 0.2800 41,587 +0.00(+0.00%)
Nov 12, 2015 0.2812 0.2900 0.2800 0.2800 114,689 -0.01(-4.96%)
Nov 11, 2015 0.2900 0.2950 0.2841 0.2946 23,204 +0.01(+2.04%)
Nov 10, 2015 0.2972 0.2989 0.2838 0.2887 13,690 -0.01(-2.14%)
Nov 09, 2015 0.2802 0.2950 0.2802 0.2950 43,205 +0.01(+4.61%)
Nov 06, 2015 0.2969 0.2969 0.2800 0.2820 47,858 -0.01(-2.76%)
Nov 05, 2015 0.2985 0.2985 0.2850 0.2900 22,983 +0.00(+0.00%)
Nov 04, 2015 0.2900 0.2937 0.2856 0.2900 23,896 -0.01(-3.30%)
Nov 03, 2015 0.2800 0.3019 0.2800 0.2999 80,698 +0.01(+2.53%)
Nov 02, 2015 0.2900 0.3000 0.2900 0.2925 9,846 +0.00(+0.86%)
Oct 30, 2015 0.2857 0.2951 0.2854 0.2900 29,859 +0.00(+0.17%)
Oct 29, 2015 0.3034 0.3034 0.2889 0.2895 68,938 -0.02(-5.52%)
Oct 28, 2015 0.3090 0.3200 0.3064 0.3064 8,521 +0.01(+3.86%)
Oct 27, 2015 0.3050 0.3249 0.2950 0.2950 101,648 -0.01(-2.64%)
Oct 26, 2015 0.3265 0.3265 0.3030 0.3030 29,072 +0.00(+0.13%)
Oct 23, 2015 0.3250 0.3367 0.3016 0.3026 199,979 -0.04(-11.00%)
Oct 22, 2015 0.3160 0.3500 0.3091 0.3400 48,424 +0.02(+6.22%)
Oct 21, 2015 0.3300 0.3481 0.3200 0.3201 29,007 -0.00(-1.51%)
Oct 20, 2015 0.3100 0.3550 0.3100 0.3250 164,748 +0.02(+8.30%)
Oct 19, 2015 0.3200 0.3280 0.2900 0.3001 144,931 -0.03(-8.51%)
Oct 16, 2015 0.3325 0.3627 0.3280 0.3280 121,081 -0.01(-3.50%)
Oct 15, 2015 0.3497 0.3497 0.3352 0.3399 64,621 +0.00(+0.68%)
Oct 14, 2015 0.3500 0.3700 0.3323 0.3376 177,685 -0.01(-3.54%)
Oct 13, 2015 0.3290 0.3678 0.3290 0.3500 140,879 +0.02(+6.29%)
Oct 12, 2015 0.3300 0.3300 0.3270 0.3293 55,803 +0.00(+1.32%)
Oct 09, 2015 0.2900 0.3290 0.2900 0.3250 101,870 +0.03(+11.26%)
Oct 08, 2015 0.3114 0.3114 0.2914 0.2921 27,351 -0.01(-4.23%)
Oct 07, 2015 0.3113 0.3113 0.3000 0.3050 18,943 -0.01(-3.17%)
Oct 06, 2015 0.3298 0.3400 0.2821 0.3150 87,833 +0.00(+0.10%)
Oct 05, 2015 0.3098 0.3473 0.2866 0.3147 200,638 +0.01(+4.59%)
Oct 02, 2015 0.3010 0.3211 0.3000 0.3009 98,923 +0.00(+0.30%)
Oct 01, 2015 0.3000 0.3100 0.3000 0.3000 36,792 +0.00(+0.54%)
Sep 30, 2015 0.3023 0.3085 0.2900 0.2984 44,685 +0.00(+0.34%)
Sep 29, 2015 0.2890 0.2974 0.2800 0.2974 135,982 +0.01(+3.48%)
Sep 28, 2015 0.2845 0.3000 0.2700 0.2874 92,438 -0.02(-6.96%)
Sep 25, 2015 0.2800 0.3100 0.2800 0.3089 284,130 +0.02(+6.89%)
Sep 24, 2015 0.2624 0.2894 0.2624 0.2890 172,443 +0.02(+6.45%)
Sep 23, 2015 0.2860 0.2860 0.2700 0.2715 20,970 -0.01(-3.04%)
Sep 22, 2015 0.2810 0.2827 0.2703 0.2800 11,147 +0.00(+0.00%)
Sep 21, 2015 0.2800 0.2900 0.2542 0.2800 213,812 +0.00(+0.00%)
Sep 18, 2015 0.2730 0.2900 0.2730 0.2800 58,833 +0.01(+3.59%)
Sep 17, 2015 0.2900 0.2900 0.2703 0.2703 78,751 -0.02(-5.82%)
Sep 16, 2015 0.2600 0.2900 0.2599 0.2870 157,959 +0.03(+12.55%)
Sep 15, 2015 0.2899 0.2899 0.2500 0.2550 134,741 -0.02(-6.66%)
Sep 14, 2015 0.2900 0.2900 0.2700 0.2732 75,590 -0.02(-5.79%)
Sep 11, 2015 0.2900 0.2955 0.2800 0.2900 29,484 +0.01(+3.57%)
Sep 10, 2015 0.3200 0.3200 0.2727 0.2800 266,275 +0.01(+3.67%)
Sep 09, 2015 0.2716 0.2800 0.2700 0.2701 23,998 -0.01(-3.50%)
Sep 08, 2015 0.2800 0.2915 0.2700 0.2799 46,525 -0.00(-0.04%)
Sep 04, 2015 0.2700 0.2800 0.2800 0.2800 9,800 +0.00(+0.61%)
Sep 03, 2015 0.2700 0.2890 0.2700 0.2783 19,986 +0.01(+2.85%)
Sep 02, 2015 0.2700 0.2900 0.2700 0.2706 39,869 +0.00(+0.22%)
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.