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 (%)
Oct 31, 2017
0.7100
0.7122
0.6800
0.6800
90,615
-0.04(-5.56%)
Oct 30, 2017
0.7220
0.6700
0.7200
749,115
-0.01(-0.69%)
Oct 27, 2017
0.7151
0.7590
0.7001
0.7250
608,670
+0.00(+0.28%)
Oct 26, 2017
0.7100
0.7261
0.6933
0.7230
308,908
+0.01(+1.20%)
Oct 25, 2017
0.7188
0.7343
0.7143
0.7144
98,810
-0.00(-0.60%)
Oct 24, 2017
0.7200
0.7300
0.7101
0.7187
215,818
-0.01(-1.49%)
Oct 23, 2017
0.7290
0.7498
0.7200
0.7296
134,779
-0.00(-0.10%)
Oct 20, 2017
0.7400
0.7564
0.7200
0.7303
291,406
-0.01(-1.31%)
Oct 19, 2017
0.7400
0.7641
0.7400
0.7400
106,016
-0.01(-1.33%)
Oct 18, 2017
0.7635
0.7700
0.7400
0.7500
164,953
-0.03(-3.24%)
Oct 17, 2017
0.7700
0.7900
0.7573
0.7751
111,935
+0.02(+2.35%)
Oct 16, 2017
0.7600
0.8000
0.7573
0.7573
182,301
-0.01(-1.65%)
Oct 13, 2017
0.7786
0.7903
0.7666
0.7700
133,286
-0.01(-0.70%)
Oct 12, 2017
0.8000
0.8000
0.7700
0.7754
109,139
+0.01(+0.70%)
Oct 11, 2017
0.8100
0.8100
0.7200
0.7700
337,423
-0.01(-1.28%)
Oct 10, 2017
0.8190
0.8190
0.7800
0.7800
177,845
-0.03(-3.29%)
Oct 09, 2017
0.7900
0.8200
0.7800
0.8065
73,461
+0.02(+2.35%)
Oct 06, 2017
0.8300
0.8300
0.7534
0.7880
358,438
-0.03(-3.57%)
Oct 05, 2017
0.8000
0.8200
0.8000
0.8172
41,394
+0.02(+2.15%)
Oct 04, 2017
0.8220
0.8220
0.8000
0.8000
58,984
-0.01(-1.48%)
Oct 03, 2017
0.7871
0.8200
0.7823
0.8120
144,082
+0.02(+2.54%)
Oct 02, 2017
0.7600
0.8000
0.7600
0.7919
118,801
+0.03(+3.52%)
Sep 29, 2017
0.7800
0.8001
0.7650
0.7650
154,386
-0.02(-1.92%)
Sep 28, 2017
0.7800
0.7986
0.7800
0.7800
68,265
-0.00(-0.20%)
Sep 27, 2017
0.7650
0.7995
0.7650
0.7816
135,180
+0.01(+1.51%)
Sep 26, 2017
0.7600
0.7904
0.7600
0.7700
95,315
-0.01(-1.28%)
Sep 25, 2017
0.7800
0.7999
0.7620
0.7800
150,112
-0.01(-1.27%)
Sep 22, 2017
0.7763
0.7900
0.7763
0.7900
185,530
+0.03(+3.95%)
Sep 21, 2017
0.7800
0.7800
0.7600
0.7600
170,198
-0.01(-1.30%)
Sep 20, 2017
0.7850
0.7900
0.7700
0.7700
208,111
-0.03(-3.75%)
Sep 19, 2017
0.7895
0.8034
0.7700
0.8000
210,256
+0.03(+3.90%)
Sep 18, 2017
0.7828
0.8100
0.7700
0.7700
141,991
+0.01(+1.32%)
Sep 15, 2017
0.8199
0.8199
0.7600
0.7600
93,837
-0.02(-2.56%)
Sep 14, 2017
0.7850
0.8299
0.7800
0.7800
113,014
-0.00(-0.60%)
Sep 13, 2017
0.8100
0.8300
0.7847
0.7847
219,284
-0.03(-3.84%)
Sep 12, 2017
0.8300
0.8300
0.8100
0.8160
88,360
+0.01(+0.75%)
Sep 11, 2017
0.8400
0.8400
0.8051
0.8099
133,369
-0.01(-1.23%)
Sep 08, 2017
0.8400
0.8400
0.8200
0.8200
181,474
-0.03(-3.53%)
Sep 07, 2017
0.8484
0.8600
0.8200
0.8500
149,281
+0.03(+4.19%)
Sep 06, 2017
0.8240
0.8600
0.8000
0.8158
251,207
-0.01(-0.87%)
Sep 05, 2017
0.8300
0.8600
0.8223
0.8230
258,585
-0.00(-0.48%)
Sep 01, 2017
0.8592
0.8800
0.8200
0.8270
186,828
-0.03(-3.84%)
Aug 31, 2017
0.8294
0.8900
0.8294
0.8600
128,042
+0.03(+3.61%)
Aug 30, 2017
0.8664
0.8664
0.8122
0.8300
156,272
-0.05(-5.68%)
Aug 29, 2017
0.8800
0.9200
0.8498
0.8800
282,961
+0.04(+4.76%)
Aug 28, 2017
0.8073
0.8800
0.7800
0.8400
412,501
+0.04(+5.00%)
Aug 25, 2017
0.8000
0.8100
0.7826
0.8000
72,757
+0.00(+0.00%)
Aug 24, 2017
0.7900
0.8100
0.7900
0.8000
120,731
+0.02(+2.55%)
Aug 23, 2017
0.7650
0.7950
0.7650
0.7801
55,362
+0.02(+1.97%)
Aug 22, 2017
0.7827
0.7926
0.7500
0.7650
172,142
-0.03(-3.16%)
Aug 21, 2017
0.7618
0.8000
0.7500
0.7900
222,550
+0.02(+2.89%)
Aug 18, 2017
0.7875
0.8000
0.7535
0.7678
199,284
+0.02(+2.37%)
Aug 17, 2017
0.7840
0.7996
0.7500
0.7500
204,104
-0.01(-1.86%)
Aug 16, 2017
0.7330
0.7700
0.7300
0.7642
109,071
+0.02(+2.95%)
Aug 15, 2017
0.7601
0.7800
0.7301
0.7423
162,772
-0.05(-5.81%)
Aug 14, 2017
0.7750
0.7927
0.7500
0.7881
76,711
-0.00(-0.24%)
Aug 11, 2017
0.8000
0.8100
0.7627
0.7900
217,360
-0.01(-0.88%)
Aug 10, 2017
0.7650
0.7975
0.7600
0.7970
254,567
+0.06(+7.70%)
Aug 09, 2017
0.7300
0.7600
0.7279
0.7400
292,734
+0.03(+3.79%)
Aug 08, 2017
0.7000
0.7500
0.6950
0.7130
651,496
+0.01(+1.57%)
Aug 07, 2017
0.8100
0.8300
0.6300
0.7020
770,507
-0.11(-13.33%)
Aug 04, 2017
0.8300
0.8347
0.8100
0.8100
175,877
-0.02(-2.84%)
Aug 03, 2017
0.8300
0.8444
0.8300
0.8337
134,098
+0.00(+0.36%)
Aug 02, 2017
0.8330
0.8400
0.8300
0.8307
70,627
-0.01(-1.51%)
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
.