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
)
0.5402
UNCHANGED
Streaming Delayed 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:
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 (%)
Feb 27, 2004
4.430
4.460
4.320
4.430
59,300
-0.03(-0.67%)
Feb 26, 2004
4.250
4.480
4.120
4.460
101,400
+0.16(+3.72%)
Feb 25, 2004
4.400
4.400
4.160
4.300
63,200
-0.08(-1.83%)
Feb 24, 2004
4.100
4.380
4.100
4.380
354,100
+0.33(+8.15%)
Feb 23, 2004
4.130
4.200
4.050
4.050
144,400
-0.08(-1.94%)
Feb 20, 2004
4.170
4.170
4.130
4.130
166,300
-0.04(-0.96%)
Feb 19, 2004
4.280
4.280
4.150
4.170
73,200
-0.12(-2.80%)
Feb 18, 2004
4.450
4.450
4.280
4.290
98,000
-0.11(-2.50%)
Feb 17, 2004
4.450
4.540
4.350
4.400
101,400
+0.07(+1.62%)
Feb 13, 2004
4.450
4.580
4.280
4.330
129,500
-0.05(-1.14%)
Feb 12, 2004
4.480
4.480
4.380
4.380
61,200
-0.01(-0.23%)
Feb 11, 2004
4.320
4.500
4.280
4.390
83,200
+0.01(+0.23%)
Feb 10, 2004
4.450
4.480
4.300
4.380
100,400
-0.03(-0.68%)
Feb 09, 2004
4.300
4.420
4.270
4.410
88,700
+0.17(+4.01%)
Feb 06, 2004
4.180
4.240
4.150
4.240
110,500
+0.14(+3.41%)
Feb 05, 2004
3.970
4.140
3.970
4.100
82,500
+0.03(+0.74%)
Feb 04, 2004
4.140
4.150
4.010
4.070
70,300
-0.08(-1.93%)
Feb 03, 2004
4.040
4.160
4.040
4.150
65,100
+0.14(+3.49%)
Feb 02, 2004
4.080
4.100
3.910
4.010
120,800
-0.15(-3.61%)
Jan 30, 2004
4.120
4.160
4.040
4.160
73,700
+0.06(+1.46%)
Jan 29, 2004
4.180
4.240
4.010
4.100
129,500
-0.08(-1.91%)
Jan 28, 2004
4.420
4.500
4.150
4.180
172,900
-0.24(-5.43%)
Jan 27, 2004
4.140
4.450
4.140
4.420
164,700
+0.28(+6.76%)
Jan 26, 2004
4.210
4.260
4.120
4.140
85,000
-0.06(-1.43%)
Jan 23, 2004
4.180
4.270
4.110
4.200
165,700
+0.06(+1.45%)
Jan 22, 2004
4.170
4.240
4.110
4.140
85,100
+0.00(+0.00%)
Jan 21, 2004
4.300
4.300
4.130
4.140
141,800
-0.13(-3.04%)
Jan 20, 2004
4.160
4.310
4.060
4.270
144,700
+0.18(+4.40%)
Jan 16, 2004
4.120
4.160
4.050
4.090
124,100
-0.02(-0.49%)
Jan 15, 2004
4.180
4.180
4.000
4.110
247,000
-0.11(-2.61%)
Jan 14, 2004
4.360
4.360
4.220
4.220
237,100
-0.19(-4.31%)
Jan 13, 2004
4.600
4.650
4.380
4.410
146,100
-0.19(-4.13%)
Jan 12, 2004
4.990
4.990
4.560
4.600
216,900
-0.13(-2.75%)
Jan 09, 2004
4.750
4.850
4.700
4.730
170,700
+0.00(+0.00%)
Jan 08, 2004
4.690
4.750
4.690
4.730
83,200
+0.04(+0.85%)
Jan 07, 2004
4.700
4.700
4.600
4.690
146,800
+0.00(+0.00%)
Jan 06, 2004
4.920
4.950
4.670
4.690
243,200
-0.21(-4.29%)
Jan 05, 2004
4.490
4.900
4.480
4.900
492,400
+0.48(+10.86%)
Jan 02, 2004
4.520
4.550
4.400
4.420
112,500
-0.02(-0.45%)
Dec 31, 2003
4.600
4.610
4.420
4.440
163,600
-0.07(-1.55%)
Dec 30, 2003
4.630
4.650
4.470
4.510
131,700
-0.08(-1.74%)
Dec 29, 2003
4.480
4.590
4.420
4.590
157,900
+0.19(+4.32%)
Dec 26, 2003
4.340
4.400
4.310
4.400
28,500
+0.09(+2.09%)
Dec 24, 2003
4.210
4.330
4.210
4.310
28,300
+0.11(+2.62%)
Dec 23, 2003
4.300
4.300
4.100
4.200
84,200
-0.06(-1.41%)
Dec 22, 2003
4.340
4.350
4.250
4.260
112,600
-0.09(-2.07%)
Dec 19, 2003
4.400
4.400
4.300
4.350
90,700
-0.05(-1.14%)
Dec 18, 2003
4.310
4.400
4.310
4.400
91,700
+0.01(+0.23%)
Dec 17, 2003
4.220
4.390
4.220
4.390
255,300
+0.22(+5.28%)
Dec 16, 2003
4.300
4.300
4.170
4.170
160,900
-0.13(-3.02%)
Dec 15, 2003
3.820
4.300
3.820
4.300
426,600
-0.14(-3.15%)
Dec 12, 2003
4.320
4.500
4.320
4.440
195,900
+0.14(+3.26%)
Dec 11, 2003
4.250
4.390
4.100
4.300
259,100
+0.02(+0.47%)
Dec 10, 2003
4.710
4.710
4.250
4.280
305,600
-0.34(-7.36%)
Dec 09, 2003
4.730
4.730
4.550
4.620
143,200
-0.10(-2.12%)
Dec 08, 2003
4.840
4.840
4.650
4.720
237,800
+0.02(+0.43%)
Dec 05, 2003
4.600
4.780
4.590
4.700
370,500
-0.09(-1.88%)
Dec 04, 2003
4.880
4.880
4.780
4.790
154,600
-0.11(-2.24%)
Dec 03, 2003
4.910
4.910
4.800
4.900
253,100
-0.01(-0.20%)
Dec 02, 2003
5.000
5.080
4.900
4.910
354,800
-0.13(-2.58%)
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
.