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 (%)
Mar 31, 2011
4.000
4.190
3.820
4.000
645,307
+0.01(+0.25%)
Mar 30, 2011
3.930
3.990
3.840
3.990
380,220
+0.11(+2.84%)
Mar 29, 2011
3.840
3.960
3.780
3.880
368,054
+0.05(+1.31%)
Mar 28, 2011
3.880
3.990
3.810
3.830
290,336
-0.04(-1.03%)
Mar 25, 2011
3.860
4.040
3.760
3.870
777,676
-0.03(-0.77%)
Mar 24, 2011
3.970
4.069
3.810
3.900
834,889
-0.13(-3.23%)
Mar 23, 2011
4.100
4.280
3.960
4.030
1,654,528
-0.05(-1.23%)
Mar 22, 2011
3.750
4.220
3.670
4.080
2,308,764
+0.22(+5.70%)
Mar 21, 2011
3.480
3.860
3.470
3.860
1,342,650
+0.62(+19.14%)
Mar 18, 2011
3.270
3.370
3.200
3.240
1,156,957
+0.05(+1.57%)
Mar 17, 2011
3.300
3.420
3.190
3.190
861,092
-0.14(-4.20%)
Mar 16, 2011
3.240
3.390
3.150
3.330
613,322
+0.14(+4.39%)
Mar 15, 2011
3.110
3.260
3.110
3.190
789,219
-0.07(-2.15%)
Mar 14, 2011
3.490
3.490
3.220
3.260
428,634
-0.20(-5.78%)
Mar 11, 2011
3.130
3.510
3.130
3.460
689,807
+0.10(+2.98%)
Mar 10, 2011
3.570
3.570
3.250
3.360
961,714
-0.27(-7.44%)
Mar 09, 2011
3.690
3.780
3.600
3.630
350,116
-0.11(-2.94%)
Mar 08, 2011
3.820
3.820
3.550
3.740
546,135
-0.11(-2.86%)
Mar 07, 2011
3.880
3.890
3.710
3.850
543,052
+0.18(+4.90%)
Mar 04, 2011
3.680
3.820
3.620
3.670
490,919
-0.04(-1.08%)
Mar 03, 2011
3.680
3.750
3.510
3.710
739,792
-0.05(-1.33%)
Mar 02, 2011
3.640
3.900
3.550
3.760
2,192,507
+0.24(+6.82%)
Mar 01, 2011
3.280
3.590
3.230
3.520
1,852,268
+0.29(+8.98%)
Feb 28, 2011
3.070
3.240
3.050
3.230
1,243,272
+0.18(+5.90%)
Feb 25, 2011
2.820
3.050
2.820
3.050
580,229
+0.20(+7.02%)
Feb 24, 2011
2.840
2.870
2.760
2.850
248,989
-0.04(-1.38%)
Feb 23, 2011
2.880
2.950
2.800
2.890
422,453
-0.05(-1.70%)
Feb 22, 2011
3.050
3.050
2.900
2.940
612,144
-0.06(-2.00%)
Feb 18, 2011
2.950
3.070
2.900
3.000
850,097
+0.05(+1.69%)
Feb 17, 2011
3.000
3.000
2.900
2.950
343,216
-0.02(-0.67%)
Feb 16, 2011
2.820
2.990
2.760
2.970
605,511
+0.15(+5.32%)
Feb 15, 2011
2.800
2.820
2.720
2.820
290,918
+0.03(+1.08%)
Feb 14, 2011
2.690
2.800
2.690
2.790
281,070
+0.07(+2.57%)
Feb 11, 2011
2.780
2.840
2.710
2.720
302,639
-0.11(-3.89%)
Feb 10, 2011
2.730
2.850
2.680
2.830
367,348
+0.09(+3.28%)
Feb 09, 2011
2.910
2.920
2.740
2.740
372,724
-0.09(-3.18%)
Feb 08, 2011
2.850
2.890
2.750
2.830
474,313
+0.07(+2.54%)
Feb 07, 2011
2.820
2.890
2.750
2.760
299,997
-0.04(-1.43%)
Feb 04, 2011
2.810
2.870
2.760
2.800
354,919
+0.01(+0.36%)
Feb 03, 2011
2.660
2.830
2.580
2.790
503,836
+0.18(+6.90%)
Feb 02, 2011
2.690
2.690
2.580
2.610
226,516
-0.06(-2.25%)
Feb 01, 2011
2.550
2.700
2.530
2.670
394,233
+0.15(+5.95%)
Jan 31, 2011
2.530
2.570
2.510
2.520
204,837
-0.04(-1.56%)
Jan 28, 2011
2.510
2.610
2.490
2.560
439,961
+0.04(+1.59%)
Jan 27, 2011
2.640
2.660
2.490
2.520
496,911
-0.15(-5.62%)
Jan 26, 2011
2.530
2.680
2.510
2.670
589,260
+0.17(+6.80%)
Jan 25, 2011
2.490
2.510
2.400
2.500
474,624
+0.00(+0.00%)
Jan 24, 2011
2.570
2.640
2.430
2.500
886,022
+0.10(+4.17%)
Jan 21, 2011
2.710
2.790
2.400
2.400
1,776,469
-0.24(-9.09%)
Jan 20, 2011
2.680
2.720
2.570
2.640
436,435
-0.08(-2.94%)
Jan 19, 2011
2.890
2.950
2.720
2.720
373,710
-0.17(-5.88%)
Jan 18, 2011
2.850
2.950
2.820
2.890
373,005
+0.09(+3.21%)
Jan 14, 2011
2.780
2.870
2.740
2.800
586,879
-0.06(-2.10%)
Jan 13, 2011
3.050
3.107
2.860
2.860
660,279
-0.14(-4.67%)
Jan 12, 2011
3.030
3.070
2.980
3.000
390,894
-0.05(-1.64%)
Jan 11, 2011
3.030
3.130
2.930
3.050
693,038
+0.05(+1.67%)
Jan 10, 2011
2.960
3.030
2.860
3.000
608,350
+0.01(+0.33%)
Jan 07, 2011
2.990
3.020
2.910
2.990
773,763
-0.05(-1.64%)
Jan 06, 2011
3.140
3.330
2.970
3.040
1,670,230
-0.03(-0.98%)
Jan 05, 2011
2.630
3.150
2.580
3.070
2,695,377
+0.44(+16.73%)
Jan 04, 2011
2.730
2.800
2.520
2.630
1,935,247
+0.13(+5.20%)
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
.