Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vista Gold Corp (NY: VGZ )

0.5402 +0.0372 (+7.40%)
Official Closing 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 0.7715 0.7715 0.7500 0.7600 117,726 -0.00(-0.14%)
Oct 30, 2019 0.7730 0.7786 0.7600 0.7611 131,007 -0.02(-2.06%)
Oct 29, 2019 0.7800 0.7800 0.7730 0.7771 52,994 +0.00(+0.27%)
Oct 28, 2019 0.7800 0.7800 0.7700 0.7750 62,916 -0.01(-0.64%)
Oct 25, 2019 0.7844 0.7900 0.7784 0.7800 156,700 -0.01(-1.13%)
Oct 24, 2019 0.7800 0.7900 0.7800 0.7889 96,086 +0.01(+0.96%)
Oct 23, 2019 0.7838 0.7957 0.7800 0.7814 40,385 +0.00(+0.31%)
Oct 22, 2019 0.7700 0.7904 0.7700 0.7790 58,933 -0.00(-0.51%)
Oct 21, 2019 0.8200 0.8200 0.7781 0.7830 88,049 -0.02(-3.08%)
Oct 18, 2019 0.8079 0.8079 0.7931 0.8079 43,000 +0.00(+0.01%)
Oct 17, 2019 0.7800 0.8150 0.7838 0.8078 78,355 +0.02(+2.96%)
Oct 16, 2019 0.7900 0.7930 0.7701 0.7846 133,811 -0.02(-1.91%)
Oct 15, 2019 0.7725 0.7999 0.7700 0.7999 136,543 +0.02(+2.55%)
Oct 14, 2019 0.7700 0.7951 0.7700 0.7800 42,230 -0.00(-0.55%)
Oct 11, 2019 0.8000 0.8000 0.7700 0.7843 125,300 -0.02(-2.78%)
Oct 10, 2019 0.8110 0.8150 0.8000 0.8067 59,474 +0.00(+0.11%)
Oct 09, 2019 0.8209 0.8497 0.8002 0.8058 91,293 -0.02(-1.85%)
Oct 08, 2019 0.8200 0.8397 0.8100 0.8210 179,289 +0.00(+0.24%)
Oct 07, 2019 0.8250 0.8252 0.8100 0.8190 204,994 -0.01(-0.73%)
Oct 04, 2019 0.8200 0.8400 0.8151 0.8250 81,800 -0.01(-0.60%)
Oct 03, 2019 0.7800 0.8488 0.7800 0.8300 430,125 +0.02(+2.70%)
Oct 02, 2019 0.8180 0.8300 0.8000 0.8082 167,455 +0.01(+0.69%)
Oct 01, 2019 0.7255 0.8470 0.7255 0.8027 264,452 +0.04(+5.66%)
Sep 30, 2019 0.7564 0.7600 0.6568 0.7597 461,762 -0.01(-1.32%)
Sep 27, 2019 0.8100 0.8100 0.7699 0.7699 193,400 -0.02(-2.23%)
Sep 26, 2019 0.8348 0.8555 0.7800 0.7875 335,182 -0.05(-5.45%)
Sep 25, 2019 0.8700 0.8700 0.8224 0.8329 200,579 -0.03(-3.84%)
Sep 24, 2019 0.8400 0.8798 0.8340 0.8662 309,966 +0.02(+2.46%)
Sep 23, 2019 0.8800 0.8849 0.8376 0.8454 254,522 -0.01(-0.82%)
Sep 20, 2019 0.8310 0.8568 0.8100 0.8524 125,300 +0.02(+2.70%)
Sep 19, 2019 0.8500 0.8500 0.8200 0.8300 147,630 -0.03(-3.30%)
Sep 18, 2019 0.8649 0.8850 0.8100 0.8583 224,674 -0.00(-0.50%)
Sep 17, 2019 0.8549 0.8640 0.8348 0.8626 87,298 +0.03(+3.12%)
Sep 16, 2019 0.8325 0.8500 0.8325 0.8365 112,121 -0.00(-0.30%)
Sep 13, 2019 0.8600 0.8617 0.8300 0.8390 172,100 -0.01(-1.36%)
Sep 12, 2019 0.8900 0.9084 0.8506 0.8506 136,223 -0.03(-3.30%)
Sep 11, 2019 0.8890 0.9044 0.8606 0.8796 171,289 -0.01(-1.06%)
Sep 10, 2019 0.8600 0.9400 0.8600 0.8890 192,477 +0.02(+2.79%)
Sep 09, 2019 0.8900 0.9300 0.8500 0.8649 361,766 -0.03(-3.18%)
Sep 06, 2019 0.9292 0.9865 0.8800 0.8933 550,400 -0.03(-3.46%)
Sep 05, 2019 0.9500 0.9589 0.9004 0.9253 344,947 -0.04(-3.86%)
Sep 04, 2019 1.000 1.000 0.9610 0.9625 169,010 -0.03(-3.25%)
Sep 03, 2019 0.9500 1.010 0.9500 0.9948 515,789 +0.03(+3.60%)
Aug 30, 2019 0.9500 1.000 0.9201 0.9602 209,600 +0.02(+2.44%)
Aug 29, 2019 1.000 1.000 0.9157 0.9373 358,971 -0.05(-5.38%)
Aug 28, 2019 0.9599 1.000 0.9474 0.9906 472,638 +0.06(+6.45%)
Aug 27, 2019 0.9100 0.9600 0.9003 0.9306 397,759 +0.03(+3.38%)
Aug 26, 2019 0.9500 0.9600 0.9000 0.9002 390,286 -0.02(-1.99%)
Aug 23, 2019 0.8611 0.9200 0.8600 0.9185 382,800 +0.07(+8.03%)
Aug 22, 2019 0.9300 0.9300 0.8411 0.8502 203,993 -0.04(-4.47%)
Aug 21, 2019 0.8900 0.9254 0.8250 0.8900 179,888 -0.02(-1.71%)
Aug 20, 2019 0.8551 0.9461 0.8550 0.9055 517,751 +0.05(+6.24%)
Aug 19, 2019 0.8408 0.8757 0.8100 0.8523 214,277 -0.02(-1.75%)
Aug 16, 2019 0.8797 0.8800 0.8500 0.8675 129,700 -0.01(-1.44%)
Aug 15, 2019 0.8700 0.9000 0.8560 0.8802 172,514 +0.00(+0.02%)
Aug 14, 2019 0.8500 0.8950 0.8351 0.8800 241,189 +0.03(+3.52%)
Aug 13, 2019 0.9150 0.9299 0.8500 0.8501 531,841 -0.05(-5.55%)
Aug 12, 2019 0.9400 0.9400 0.8500 0.9001 971,640 -0.04(-4.12%)
Aug 09, 2019 0.9800 0.9816 0.9101 0.9388 375,100 -0.06(-6.12%)
Aug 08, 2019 0.9700 1.020 0.9500 1.000 379,803 +0.04(+4.17%)
Aug 07, 2019 1.030 1.050 0.9600 0.9600 1,074,045 -0.06(-5.88%)
Aug 06, 2019 0.9600 1.020 0.9321 1.020 763,068 +0.07(+7.37%)
Aug 05, 2019 0.9200 0.9800 0.9100 0.9500 896,892 +0.06(+6.78%)
Aug 02, 2019 0.9200 0.9200 0.8625 0.8897 127,500 -0.01(-0.92%)
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.