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 30, 2007
7.500
7.530
7.430
7.490
49,300
+0.01(+0.13%)
Mar 29, 2007
7.600
7.610
7.450
7.480
104,000
-0.14(-1.84%)
Mar 28, 2007
7.790
7.790
7.550
7.620
99,700
-0.10(-1.30%)
Mar 27, 2007
7.810
7.900
7.700
7.720
90,600
-0.12(-1.53%)
Mar 26, 2007
7.970
7.970
7.800
7.840
93,400
-0.13(-1.63%)
Mar 23, 2007
7.900
8.060
7.800
7.970
145,100
+0.03(+0.38%)
Mar 22, 2007
7.750
7.990
7.700
7.940
153,700
+0.24(+3.12%)
Mar 21, 2007
7.550
7.730
7.510
7.700
101,700
+0.19(+2.53%)
Mar 20, 2007
7.480
7.650
7.450
7.510
116,700
+0.06(+0.81%)
Mar 19, 2007
7.500
7.500
7.310
7.450
91,800
+0.00(+0.00%)
Mar 16, 2007
7.450
7.550
7.360
7.450
103,100
+0.03(+0.40%)
Mar 15, 2007
7.360
7.566
7.360
7.420
82,900
+0.08(+1.09%)
Mar 14, 2007
7.250
7.389
7.100
7.340
142,700
+0.11(+1.52%)
Mar 13, 2007
7.520
7.560
7.230
7.230
141,300
-0.29(-3.86%)
Mar 12, 2007
7.490
7.600
7.460
7.520
113,100
-0.08(-1.05%)
Mar 09, 2007
7.700
7.750
7.560
7.600
115,200
-0.08(-1.04%)
Mar 08, 2007
7.850
7.850
7.620
7.680
101,100
+0.01(+0.13%)
Mar 07, 2007
7.550
7.720
7.550
7.670
141,700
+0.09(+1.19%)
Mar 06, 2007
7.400
7.650
7.400
7.580
123,500
+0.32(+4.41%)
Mar 05, 2007
7.400
7.500
7.070
7.260
263,300
-0.28(-3.71%)
Mar 02, 2007
7.770
7.840
7.500
7.540
259,100
-0.23(-2.96%)
Mar 01, 2007
7.850
7.950
7.750
7.770
169,717
-0.11(-1.40%)
Feb 28, 2007
7.790
8.100
7.750
7.880
241,500
+0.09(+1.16%)
Feb 27, 2007
8.620
8.700
7.790
7.790
381,100
-1.00(-11.38%)
Feb 26, 2007
8.800
8.900
8.700
8.790
168,310
-0.02(-0.23%)
Feb 23, 2007
8.880
9.080
8.750
8.810
148,900
-0.01(-0.11%)
Feb 22, 2007
8.850
8.950
8.690
8.820
160,100
-0.03(-0.34%)
Feb 21, 2007
8.380
8.850
8.380
8.850
190,200
+0.37(+4.36%)
Feb 20, 2007
8.580
8.630
8.350
8.480
148,900
-0.24(-2.75%)
Feb 16, 2007
8.820
8.820
8.550
8.720
125,400
-0.16(-1.80%)
Feb 15, 2007
8.900
8.900
8.760
8.880
78,600
-0.02(-0.22%)
Feb 14, 2007
8.800
8.920
8.680
8.900
167,244
+0.20(+2.30%)
Feb 13, 2007
8.590
8.930
8.590
8.700
117,950
+0.14(+1.64%)
Feb 12, 2007
8.800
8.810
8.500
8.560
177,966
-0.27(-3.06%)
Feb 09, 2007
8.920
9.100
8.800
8.830
154,200
-0.07(-0.79%)
Feb 08, 2007
8.680
8.950
8.600
8.900
124,200
+0.19(+2.18%)
Feb 07, 2007
8.800
8.860
8.700
8.710
131,500
+0.08(+0.93%)
Feb 06, 2007
8.600
8.800
8.520
8.630
74,500
+0.05(+0.58%)
Feb 05, 2007
8.680
8.710
8.510
8.580
109,400
-0.05(-0.58%)
Feb 02, 2007
8.750
8.750
8.400
8.630
159,400
-0.14(-1.60%)
Feb 01, 2007
8.250
8.830
8.210
8.770
286,200
+0.61(+7.48%)
Jan 31, 2007
8.200
8.250
8.060
8.160
128,500
+0.02(+0.25%)
Jan 30, 2007
8.040
8.150
7.910
8.140
101,300
+0.17(+2.13%)
Jan 29, 2007
8.250
8.340
7.900
7.970
151,400
-0.31(-3.74%)
Jan 26, 2007
8.330
8.350
8.200
8.280
81,400
-0.01(-0.12%)
Jan 25, 2007
8.480
8.500
8.290
8.290
169,300
-0.16(-1.89%)
Jan 24, 2007
8.330
8.480
8.190
8.450
137,900
+0.10(+1.20%)
Jan 23, 2007
7.900
8.470
7.880
8.350
266,900
+0.65(+8.44%)
Jan 22, 2007
7.750
7.920
7.700
7.700
119,100
-0.18(-2.28%)
Jan 19, 2007
7.970
7.970
7.840
7.880
119,600
+0.03(+0.38%)
Jan 18, 2007
7.980
8.090
7.850
7.850
181,000
-0.08(-1.01%)
Jan 17, 2007
7.790
8.040
7.740
7.930
97,800
+0.18(+2.32%)
Jan 16, 2007
7.900
7.990
7.670
7.750
147,900
-0.12(-1.52%)
Jan 12, 2007
7.600
7.950
7.600
7.870
250,300
+0.25(+3.28%)
Jan 11, 2007
7.550
7.700
7.530
7.620
172,200
+0.07(+0.93%)
Jan 10, 2007
7.650
7.730
7.360
7.550
272,600
-0.22(-2.83%)
Jan 09, 2007
7.850
8.060
7.650
7.770
342,600
-0.13(-1.65%)
Jan 08, 2007
8.100
8.110
7.800
7.900
302,700
-0.21(-2.59%)
Jan 05, 2007
8.370
8.379
8.030
8.110
260,100
-0.25(-2.99%)
Jan 04, 2007
8.500
8.570
8.330
8.360
460,500
-0.14(-1.65%)
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
.