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
)
0.5424
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Jul 30, 2010
1.380
1.380
1.350
1.380
119,576
+0.02(+1.85%)
Jul 29, 2010
1.350
1.380
1.350
1.355
263,289
-0.01(-0.37%)
Jul 28, 2010
1.310
1.370
1.300
1.360
255,957
+0.03(+2.26%)
Jul 27, 2010
1.380
1.380
1.300
1.330
329,383
-0.05(-3.28%)
Jul 26, 2010
1.390
1.410
1.370
1.375
196,428
-0.01(-1.08%)
Jul 23, 2010
1.370
1.420
1.370
1.390
188,788
-0.01(-0.71%)
Jul 22, 2010
1.420
1.460
1.390
1.400
181,492
-0.02(-1.40%)
Jul 21, 2010
1.590
1.590
1.370
1.420
421,639
-0.07(-4.70%)
Jul 20, 2010
1.370
1.490
1.370
1.490
303,315
+0.13(+9.56%)
Jul 19, 2010
1.455
1.480
1.350
1.360
526,490
-0.12(-8.11%)
Jul 16, 2010
1.480
1.520
1.380
1.480
451,343
-0.05(-3.27%)
Jul 15, 2010
1.520
1.560
1.510
1.530
152,445
+0.00(+0.00%)
Jul 14, 2010
1.550
1.595
1.460
1.530
257,282
-0.01(-0.65%)
Jul 13, 2010
1.510
1.550
1.500
1.540
320,327
+0.04(+2.67%)
Jul 12, 2010
1.610
1.650
1.500
1.500
328,225
-0.09(-5.66%)
Jul 09, 2010
1.590
1.630
1.530
1.590
117,075
+0.06(+3.92%)
Jul 08, 2010
1.550
1.550
1.490
1.530
203,576
-0.02(-1.29%)
Jul 07, 2010
1.510
1.570
1.500
1.550
147,926
+0.04(+2.65%)
Jul 06, 2010
1.540
1.540
1.490
1.510
302,183
-0.03(-1.95%)
Jul 02, 2010
1.540
1.630
1.520
1.540
458,504
-0.05(-3.14%)
Jul 01, 2010
1.700
1.710
1.590
1.590
393,744
-0.11(-6.74%)
Jun 30, 2010
1.720
1.750
1.700
1.705
153,622
+0.01(+0.29%)
Jun 29, 2010
1.780
1.780
1.670
1.700
340,365
-0.15(-8.11%)
Jun 25, 2010
1.850
1.900
1.750
1.850
667,380
+0.10(+5.71%)
Jun 24, 2010
1.770
1.770
1.720
1.750
407,193
+0.00(+0.00%)
Jun 23, 2010
1.630
1.750
1.600
1.750
496,622
+0.08(+4.79%)
Jun 22, 2010
1.770
1.790
1.660
1.670
597,360
-0.10(-5.74%)
Jun 21, 2010
1.820
1.880
1.750
1.772
544,626
-0.04(-2.12%)
Jun 18, 2010
1.810
1.810
1.720
1.810
682,765
+0.09(+5.23%)
Jun 17, 2010
1.780
1.780
1.700
1.720
316,831
+0.00(+0.00%)
Jun 16, 2010
1.760
1.760
1.710
1.720
127,773
-0.03(-1.71%)
Jun 15, 2010
1.730
1.760
1.710
1.750
265,369
+0.00(+0.00%)
Jun 14, 2010
1.770
1.790
1.700
1.750
295,104
-0.02(-1.13%)
Jun 11, 2010
1.730
1.820
1.720
1.770
143,643
-0.02(-1.12%)
Jun 10, 2010
1.800
1.800
1.730
1.790
361,956
+0.04(+2.29%)
Jun 09, 2010
1.910
1.910
1.750
1.750
438,093
-0.13(-6.91%)
Jun 08, 2010
1.850
1.920
1.830
1.880
318,028
-0.02(-1.05%)
Jun 07, 2010
1.840
1.913
1.790
1.900
416,041
+0.02(+1.06%)
Jun 04, 2010
1.880
1.880
1.750
1.880
257,436
+0.06(+3.30%)
Jun 03, 2010
1.910
1.910
1.810
1.820
160,561
-0.09(-4.71%)
Jun 02, 2010
1.850
1.920
1.800
1.910
321,784
+0.06(+3.24%)
Jun 01, 2010
1.820
1.930
1.810
1.850
282,451
-0.05(-2.63%)
May 28, 2010
1.900
1.920
1.810
1.900
310,547
+0.04(+2.15%)
May 27, 2010
1.920
1.920
1.850
1.860
323,328
-0.01(-0.53%)
May 26, 2010
1.930
2.000
1.850
1.870
438,404
+0.00(+0.00%)
May 25, 2010
1.810
1.900
1.750
1.870
981
+0.01(+0.54%)
May 24, 2010
1.910
1.980
1.850
1.860
255,516
+0.00(+0.00%)
May 21, 2010
1.880
2.010
1.760
1.860
837,878
-0.02(-1.06%)
May 20, 2010
1.770
1.890
1.750
1.880
2,470
-0.01(-0.53%)
May 19, 2010
1.980
2.060
1.880
1.890
854,515
-0.20(-9.57%)
May 18, 2010
2.130
2.180
2.060
2.090
1,600
-0.04(-1.88%)
May 17, 2010
2.250
2.250
2.130
2.130
297,252
-0.11(-4.91%)
May 14, 2010
2.240
2.390
2.180
2.240
666,956
-0.11(-4.68%)
May 13, 2010
2.320
2.400
2.300
2.350
281,388
-0.05(-2.08%)
May 12, 2010
2.390
2.470
2.340
2.400
719,951
+0.04(+1.69%)
May 11, 2010
2.270
2.360
2.250
2.360
622
+0.16(+7.27%)
May 10, 2010
2.250
2.280
2.200
2.200
356,534
-0.04(-1.79%)
May 07, 2010
2.450
2.470
2.240
2.240
390,421
-0.20(-8.20%)
May 06, 2010
2.390
2.450
2.180
2.440
597,274
+0.18(+7.96%)
May 05, 2010
2.290
2.360
2.260
2.260
209,993
-0.06(-2.59%)
May 04, 2010
2.280
2.360
2.220
2.320
337,209
+0.02(+0.87%)
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
.