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 (%)
Jun 29, 2018 0.6964 0.6920 100,406 +0.01(+1.78%)
Jun 28, 2018 0.6650 0.6825 0.6650 0.6799 154,239 +0.01(+1.52%)
Jun 27, 2018 0.6702 0.6825 0.6600 0.6697 52,912 -0.01(-1.56%)
Jun 26, 2018 0.6710 0.6814 0.6710 0.6803 44,770 +0.00(+0.06%)
Jun 25, 2018 0.6800 0.6810 0.6702 0.6799 68,117 -0.01(-1.18%)
Jun 22, 2018 0.6806 0.6900 0.6701 0.6880 97,745 +0.00(+0.00%)
Jun 21, 2018 0.6880 0.7002 0.6726 0.6880 130,090 +0.00(+0.00%)
Jun 20, 2018 0.6802 0.7000 0.6801 0.6880 88,376 -0.00(-0.43%)
Jun 19, 2018 0.7100 0.7100 0.6802 0.6910 120,359 +0.00(+0.14%)
Jun 18, 2018 0.7000 0.7099 0.6900 0.6900 65,634 -0.02(-2.82%)
Jun 15, 2018 0.7200 0.6900 0.7100 118,653 -0.01(-1.25%)
Jun 14, 2018 0.7101 0.7200 0.7002 0.7190 149,285 +0.01(+1.30%)
Jun 13, 2018 0.6800 0.7098 0.6800 0.7098 150,851 +0.04(+5.94%)
Jun 12, 2018 0.6620 0.6770 0.6620 0.6700 93,305 +0.00(+0.00%)
Jun 11, 2018 0.6800 0.6800 0.6620 0.6700 93,930 -0.00(-0.31%)
Jun 08, 2018 0.6800 0.6800 0.6720 0.6721 86,238 -0.01(-1.15%)
Jun 07, 2018 0.6772 0.6800 0.6772 0.6799 121,636 +0.01(+1.16%)
Jun 06, 2018 0.6721 249,361 -0.01(-2.03%)
Jun 05, 2018 0.6920 0.7000 0.6855 0.6860 87,614 -0.01(-1.76%)
Jun 04, 2018 0.6920 0.7075 0.6920 0.6983 87,919 -0.01(-0.80%)
Jun 01, 2018 0.6920 0.7039 0.6920 0.7039 69,455 +0.01(+1.43%)
May 31, 2018 0.7000 0.7185 0.6935 0.6940 189,257 -0.01(-1.42%)
May 30, 2018 0.7136 0.7188 0.7010 0.7040 96,071 -0.01(-0.98%)
May 29, 2018 0.7200 0.7200 0.7000 0.7110 133,946 -0.00(-0.21%)
May 25, 2018 0.7125 0.7125 0.7125 0 -0.01(-1.04%)
May 24, 2018 0.7200 0.7200 0.7065 0.7200 47,637 +0.01(+1.10%)
May 23, 2018 0.7149 0.7197 0.7064 0.7122 48,019 +0.00(+0.45%)
May 22, 2018 0.7220 0.7298 0.7080 0.7090 99,485 -0.01(-1.51%)
May 21, 2018 0.7060 0.7285 0.7060 0.7199 86,939 +0.01(+1.39%)
May 18, 2018 0.7059 0.7212 0.7059 0.7100 71,713 -0.01(-1.11%)
May 17, 2018 0.7101 0.7200 0.7060 0.7180 46,107 +0.01(+1.11%)
May 16, 2018 0.7061 0.7228 0.7060 0.7101 64,184 -0.00(-0.13%)
May 15, 2018 0.7200 0.7200 0.7100 0.7110 27,845 -0.01(-1.63%)
May 14, 2018 0.7100 0.7500 0.7100 0.7228 138,692 +0.01(+1.66%)
May 11, 2018 0.7203 0.7203 0.7100 0.7110 77,266 -0.01(-1.25%)
May 10, 2018 0.7200 0.7238 0.7100 0.7200 74,352 +0.01(+1.39%)
May 09, 2018 0.7158 0.7199 0.7030 0.7101 55,806 -0.01(-2.06%)
May 08, 2018 0.7101 0.7250 0.7101 0.7250 37,058 +0.01(+1.83%)
May 07, 2018 0.7170 0.7200 0.7120 0.7120 87,509 -0.01(-1.93%)
May 04, 2018 0.7249 0.7300 0.7170 0.7260 118,673 -0.00(-0.55%)
May 03, 2018 0.7800 0.7800 0.7200 0.7300 88,579 -0.01(-0.80%)
May 02, 2018 0.7300 0.7700 0.7120 0.7359 275,354 +0.01(+0.95%)
May 01, 2018 0.7480 0.7480 0.7200 0.7290 96,640 -0.00(-0.23%)
Apr 30, 2018 0.7300 0.7480 0.7200 0.7307 89,919 +0.01(+1.07%)
Apr 27, 2018 0.7212 0.7300 0.7150 0.7230 31,151 -0.01(-0.96%)
Apr 26, 2018 0.7210 0.7400 0.7120 0.7300 111,615 +0.00(+0.30%)
Apr 25, 2018 0.7300 0.7300 0.7150 0.7278 26,062 -0.01(-0.91%)
Apr 24, 2018 0.7120 0.7450 0.7120 0.7345 33,382 +0.01(+1.31%)
Apr 23, 2018 0.7510 0.7678 0.7200 0.7250 102,151 -0.06(-7.05%)
Apr 20, 2018 0.7500 0.7800 0.7300 0.7800 98,502 +0.03(+4.00%)
Apr 19, 2018 0.7310 0.7500 0.7308 0.7500 60,612 +0.01(+0.67%)
Apr 18, 2018 0.7500 0.7500 0.7200 0.7450 261,662 +0.03(+4.58%)
Apr 17, 2018 0.7600 0.7600 0.7000 0.7124 551,324 -0.03(-4.38%)
Apr 16, 2018 0.7150 0.7480 0.7150 0.7450 168,497 +0.03(+4.15%)
Apr 13, 2018 0.7450 0.7483 0.7020 0.7153 210,844 -0.02(-2.90%)
Apr 12, 2018 0.7500 0.7557 0.7361 0.7367 71,721 -0.00(-0.45%)
Apr 11, 2018 0.7310 0.7600 0.7310 0.7400 151,842 +0.01(+1.22%)
Apr 10, 2018 0.7200 0.7400 0.7120 0.7311 99,114 +0.01(+1.84%)
Apr 09, 2018 0.7141 0.7297 0.7120 0.7179 46,552 +0.00(+0.01%)
Apr 06, 2018 0.7091 0.7300 0.7000 0.7178 61,325 +0.00(+0.35%)
Apr 05, 2018 0.7202 0.7250 0.7097 0.7153 77,846 -0.01(-1.87%)
Apr 04, 2018 0.7295 0.7295 0.7050 0.7289 69,577 -0.00(-0.12%)
Apr 03, 2018 0.7299 0.7400 0.7201 0.7298 35,020 -0.01(-1.11%)
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.