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 (%)
Dec 29, 2006
8.750
8.780
8.590
8.630
149,100
-0.17(-1.93%)
Dec 28, 2006
8.750
8.950
8.720
8.800
122,200
+0.10(+1.15%)
Dec 27, 2006
8.650
8.780
8.590
8.700
104,700
+0.11(+1.28%)
Dec 26, 2006
8.600
8.900
8.530
8.590
196,900
-0.01(-0.12%)
Dec 22, 2006
8.520
8.690
8.500
8.600
238,700
+0.05(+0.58%)
Dec 21, 2006
8.800
8.800
8.510
8.550
187,300
-0.26(-2.95%)
Dec 20, 2006
9.000
9.000
8.750
8.810
137,400
-0.14(-1.56%)
Dec 19, 2006
8.600
8.950
8.600
8.950
205,000
+0.34(+3.95%)
Dec 18, 2006
8.550
8.630
8.500
8.610
158,600
+0.02(+0.23%)
Dec 15, 2006
8.720
8.830
8.480
8.590
463,800
-0.26(-2.94%)
Dec 14, 2006
8.800
9.000
8.760
8.850
162,900
-0.03(-0.34%)
Dec 13, 2006
8.800
9.000
8.800
8.880
110,100
+0.00(+0.00%)
Dec 12, 2006
8.980
8.980
8.750
8.880
158,300
-0.11(-1.22%)
Dec 11, 2006
8.720
9.070
8.690
8.990
415,600
+0.17(+1.93%)
Dec 08, 2006
9.500
9.500
8.780
8.820
383,200
-0.22(-2.43%)
Dec 07, 2006
9.150
9.150
8.880
9.040
516,500
-0.17(-1.85%)
Dec 06, 2006
9.500
9.540
9.180
9.210
377,400
-0.40(-4.16%)
Dec 05, 2006
9.800
9.800
9.510
9.610
321,300
-0.21(-2.14%)
Dec 04, 2006
9.900
10.04
9.760
9.820
390,900
-0.10(-1.01%)
Dec 01, 2006
10.00
10.20
9.770
9.920
522,700
-0.26(-2.55%)
Nov 30, 2006
9.550
10.19
9.550
10.18
668,100
+0.73(+7.72%)
Nov 29, 2006
9.250
9.460
9.250
9.450
265,900
+0.20(+2.16%)
Nov 28, 2006
9.010
9.300
8.880
9.250
369,500
+0.24(+2.66%)
Nov 27, 2006
9.500
9.500
8.900
9.010
536,900
-0.13(-1.42%)
Nov 24, 2006
9.040
9.170
9.000
9.140
347,800
+0.38(+4.34%)
Nov 22, 2006
8.750
8.860
8.650
8.760
401,500
+0.12(+1.39%)
Nov 21, 2006
8.320
8.690
8.320
8.640
424,100
+0.34(+4.10%)
Nov 20, 2006
8.250
8.400
8.200
8.300
244,300
+0.05(+0.61%)
Nov 17, 2006
8.220
8.270
8.120
8.250
340,400
+0.00(+0.00%)
Nov 16, 2006
8.550
8.600
8.170
8.250
343,800
-0.26(-3.06%)
Nov 15, 2006
8.250
8.590
8.230
8.510
317,700
+0.12(+1.43%)
Nov 14, 2006
8.500
8.600
8.350
8.390
285,700
-0.08(-0.94%)
Nov 13, 2006
8.300
8.500
8.210
8.470
226,600
+0.04(+0.47%)
Nov 10, 2006
8.510
8.510
8.310
8.430
338,500
-0.07(-0.82%)
Nov 09, 2006
8.000
8.560
7.990
8.500
525,300
+0.70(+8.97%)
Nov 08, 2006
8.230
8.250
7.670
7.800
974,900
-0.45(-5.45%)
Nov 07, 2006
8.550
8.550
8.240
8.250
445,100
-0.30(-3.51%)
Nov 06, 2006
8.350
8.570
8.260
8.550
444,100
+0.10(+1.18%)
Nov 03, 2006
8.550
8.550
8.350
8.450
489,900
-0.08(-0.94%)
Nov 02, 2006
8.560
8.600
8.490
8.530
429,400
-0.06(-0.70%)
Nov 01, 2006
8.560
8.660
8.470
8.590
605,200
+0.03(+0.35%)
Oct 31, 2006
9.000
9.000
8.250
8.560
1,387,100
-0.92(-9.70%)
Oct 30, 2006
9.680
9.750
9.460
9.480
227,500
-0.04(-0.42%)
Oct 27, 2006
9.730
9.730
9.500
9.520
243,800
-0.19(-1.96%)
Oct 26, 2006
9.850
9.950
9.650
9.710
217,000
+0.12(+1.25%)
Oct 25, 2006
9.450
9.650
9.320
9.590
290,400
+0.12(+1.27%)
Oct 24, 2006
9.250
9.540
9.150
9.470
234,200
+0.13(+1.39%)
Oct 23, 2006
9.350
9.440
9.250
9.340
213,800
-0.13(-1.37%)
Oct 20, 2006
9.600
9.660
9.400
9.470
114,800
-0.19(-1.97%)
Oct 19, 2006
9.110
9.790
9.110
9.660
244,000
+0.58(+6.39%)
Oct 18, 2006
9.370
9.370
9.000
9.080
206,600
-0.29(-3.09%)
Oct 17, 2006
9.700
9.740
9.200
9.370
201,300
-0.34(-3.50%)
Oct 16, 2006
9.750
9.890
9.460
9.710
244,100
+0.20(+2.10%)
Oct 13, 2006
9.500
9.580
9.210
9.510
229,600
+0.43(+4.74%)
Oct 12, 2006
8.880
9.090
8.800
9.080
211,800
+0.33(+3.77%)
Oct 11, 2006
9.020
9.160
8.704
8.750
248,800
-0.44(-4.79%)
Oct 10, 2006
8.850
9.240
8.660
9.190
350,300
+0.19(+2.11%)
Oct 09, 2006
9.230
9.350
9.000
9.000
214,100
-0.20(-2.17%)
Oct 06, 2006
9.350
9.450
8.900
9.200
257,700
-0.35(-3.66%)
Oct 05, 2006
9.220
9.550
9.040
9.550
413,800
+0.63(+7.06%)
Oct 04, 2006
8.790
9.060
8.120
8.920
626,500
+0.26(+3.00%)
Oct 03, 2006
9.650
9.650
8.650
8.660
564,200
-1.05(-10.81%)
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
.