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 (%)
Mar 29, 2019
0.6860
0.6959
0.6502
0.6824
144,900
+0.01(+1.85%)
Mar 28, 2019
0.6800
0.6900
0.6500
0.6700
177,963
+0.00(+0.15%)
Mar 27, 2019
0.7400
0.7700
0.6500
0.6690
395,600
-0.09(-11.88%)
Mar 26, 2019
0.7600
0.7600
0.7300
0.7592
127,817
+0.04(+5.80%)
Mar 25, 2019
0.7199
0.7998
0.7176
0.7176
727,675
-0.03(-3.70%)
Mar 22, 2019
0.7300
0.7594
0.7300
0.7452
116,000
-0.00(-0.20%)
Mar 21, 2019
0.7750
0.7750
0.7201
0.7467
125,579
-0.01(-1.10%)
Mar 20, 2019
0.7300
0.7565
0.7201
0.7550
131,851
+0.01(+1.14%)
Mar 19, 2019
0.7407
0.7670
0.7397
0.7465
107,574
+0.01(+0.78%)
Mar 18, 2019
0.7500
0.7670
0.7407
0.7407
72,478
-0.02(-2.14%)
Mar 15, 2019
0.7500
0.7698
0.7350
0.7569
106,300
+0.00(+0.25%)
Mar 14, 2019
0.7400
0.7698
0.7172
0.7550
127,310
+0.01(+0.67%)
Mar 13, 2019
0.7600
0.7700
0.7411
0.7500
125,705
-0.00(-0.27%)
Mar 12, 2019
0.7700
0.7700
0.7520
0.7520
55,645
-0.02(-2.34%)
Mar 11, 2019
0.7700
0.7700
0.7502
0.7700
107,038
+0.00(+0.00%)
Mar 08, 2019
0.7975
0.8006
0.7420
0.7700
147,300
+0.01(+1.37%)
Mar 07, 2019
0.7362
0.8021
0.7151
0.7596
240,119
+0.04(+5.50%)
Mar 06, 2019
0.7400
0.7575
0.7100
0.7200
187,862
-0.04(-4.94%)
Mar 05, 2019
0.7300
0.7617
0.7300
0.7574
83,368
+0.03(+4.18%)
Mar 04, 2019
0.7400
0.7500
0.7205
0.7270
133,730
-0.01(-1.76%)
Mar 01, 2019
0.7700
0.8000
0.7100
0.7400
150,400
-0.04(-5.36%)
Feb 28, 2019
0.7900
0.8000
0.7800
0.7819
84,633
-0.00(-0.33%)
Feb 27, 2019
0.7810
0.8000
0.7800
0.7845
80,970
+0.00(+0.58%)
Feb 26, 2019
0.7800
0.8000
0.7600
0.7800
218,228
-0.01(-1.27%)
Feb 25, 2019
0.8550
0.8550
0.7800
0.7900
306,901
-0.06(-7.06%)
Feb 22, 2019
0.8600
0.8650
0.8100
0.8500
244,800
-0.01(-1.16%)
Feb 21, 2019
0.8700
0.8700
0.7700
0.8600
427,217
-0.01(-1.15%)
Feb 20, 2019
0.8700
0.9200
0.8700
0.8700
793,430
+0.00(+0.33%)
Feb 19, 2019
0.7400
0.9000
0.7400
0.8671
853,496
+0.15(+20.43%)
Feb 15, 2019
0.7500
0.7500
0.7000
0.7200
205,400
+0.00(+0.00%)
Feb 14, 2019
0.6703
0.7300
0.6466
0.7200
202,522
+0.04(+5.93%)
Feb 13, 2019
0.6300
0.6800
0.6300
0.6797
147,251
+0.05(+7.89%)
Feb 12, 2019
0.6500
0.6550
0.6104
0.6300
54,383
-0.02(-3.08%)
Feb 11, 2019
0.6200
0.6500
0.6200
0.6500
50,387
+0.01(+0.93%)
Feb 08, 2019
0.6500
0.6500
0.6150
0.6440
143,400
-0.00(-0.16%)
Feb 07, 2019
0.6900
0.6900
0.6148
0.6450
189,482
-0.04(-6.52%)
Feb 06, 2019
0.6828
0.6930
0.6701
0.6900
33,434
-0.01(-0.81%)
Feb 05, 2019
0.6974
0.7000
0.6700
0.6956
127,269
+0.01(+0.81%)
Feb 04, 2019
0.6900
0.6900
0.6900
0.6900
48,005
-0.01(-0.72%)
Feb 01, 2019
0.7000
0.7000
0.6850
0.6950
182,300
+0.01(+2.21%)
Jan 31, 2019
0.6600
0.6948
0.6600
0.6800
247,889
+0.02(+3.03%)
Jan 30, 2019
0.6500
0.6900
0.6500
0.6600
159,186
-0.01(-1.49%)
Jan 29, 2019
0.7000
0.7000
0.6500
0.6700
238,923
+0.01(+1.52%)
Jan 28, 2019
0.6499
0.6800
0.6131
0.6600
243,230
+0.02(+3.13%)
Jan 25, 2019
0.5800
0.6400
0.5700
0.6400
201,800
+0.05(+8.13%)
Jan 24, 2019
0.5960
0.6150
0.5799
0.5919
114,723
+0.01(+1.20%)
Jan 23, 2019
0.5900
0.5979
0.5800
0.5849
27,815
+0.01(+1.23%)
Jan 22, 2019
0.5350
0.6066
0.5350
0.5778
344,284
-0.05(-8.29%)
Jan 18, 2019
0.6200
0.6400
0.6100
0.6300
127,200
+0.02(+2.44%)
Jan 17, 2019
0.5810
0.6400
0.5810
0.6150
76,072
-0.02(-2.67%)
Jan 16, 2019
0.6500
0.6500
0.6234
0.6319
96,227
-0.01(-1.27%)
Jan 15, 2019
0.6200
0.6500
0.6150
0.6400
201,779
+0.02(+3.23%)
Jan 14, 2019
0.5900
0.6200
0.5700
0.6200
274,967
+0.04(+6.90%)
Jan 11, 2019
0.5800
0.5800
0.5600
0.5800
91,600
+0.00(+0.02%)
Jan 10, 2019
0.5700
0.5800
0.5600
0.5799
61,801
+0.01(+1.74%)
Jan 09, 2019
0.5600
0.5800
0.5500
0.5700
104,283
+0.00(+0.00%)
Jan 08, 2019
0.5800
0.5800
0.5500
0.5700
37,972
-0.01(-1.72%)
Jan 07, 2019
0.5900
0.5900
0.5433
0.5800
71,645
+0.03(+5.45%)
Jan 04, 2019
0.6000
0.6000
0.5400
0.5500
126,600
-0.03(-5.30%)
Jan 03, 2019
0.5500
0.5947
0.5403
0.5808
198,303
+0.04(+6.61%)
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
.