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 (%)
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%)
Aug 01, 2019 0.8400 0.9300 0.7900 0.8980 628,815 +0.02(+2.29%)
Jul 31, 2019 0.9159 0.9300 0.8429 0.8779 225,750 -0.04(-4.02%)
Jul 30, 2019 0.9100 0.9300 0.8886 0.9147 435,271 -0.01(-0.94%)
Jul 29, 2019 0.8900 0.9250 0.8800 0.9234 179,877 +0.02(+2.67%)
Jul 26, 2019 0.9500 0.9600 0.8840 0.8994 530,200 -0.02(-2.56%)
Jul 25, 2019 0.8900 0.9300 0.8400 0.9230 686,999 +0.05(+5.22%)
Jul 24, 2019 0.8500 0.8880 0.8300 0.8772 416,603 +0.05(+5.95%)
Jul 23, 2019 0.8700 0.8749 0.8100 0.8279 174,134 -0.02(-2.71%)
Jul 22, 2019 0.8600 0.8800 0.8285 0.8510 232,783 -0.01(-1.05%)
Jul 19, 2019 0.8400 0.8700 0.8106 0.8600 431,100 -0.02(-2.05%)
Jul 18, 2019 0.8600 0.8800 0.8277 0.8780 405,716 +0.01(+1.51%)
Jul 17, 2019 0.7800 0.8682 0.7612 0.8649 832,076 +0.08(+10.88%)
Jul 16, 2019 0.7500 0.7845 0.7480 0.7800 97,362 +0.03(+4.33%)
Jul 15, 2019 0.7900 0.7900 0.7100 0.7476 227,490 -0.04(-5.37%)
Jul 12, 2019 0.8112 0.8144 0.7720 0.7900 87,100 +0.00(+0.46%)
Jul 11, 2019 0.7900 0.8059 0.7783 0.7864 101,919 -0.00(-0.62%)
Jul 10, 2019 0.7760 0.7913 0.7488 0.7913 142,772 +0.03(+3.46%)
Jul 09, 2019 0.7500 0.7649 0.7398 0.7648 62,463 +0.02(+3.35%)
Jul 08, 2019 0.7411 0.7861 0.7400 0.7400 112,848 -0.03(-3.27%)
Jul 05, 2019 0.7900 0.7900 0.7201 0.7650 109,000 -0.01(-1.78%)
Jul 03, 2019 0.7900 0.7900 0.7570 0.7789 91,300 -0.02(-1.90%)
Jul 02, 2019 0.7412 0.8041 0.7250 0.7940 234,046 +0.04(+5.87%)
Jul 01, 2019 0.7600 0.7726 0.7200 0.7500 289,338 -0.01(-1.32%)
Jun 28, 2019 0.7700 0.7700 0.7551 0.7600 132,600 -0.01(-1.64%)
Jun 27, 2019 0.7900 0.7900 0.7550 0.7727 162,888 -0.00(-0.18%)
Jun 26, 2019 0.7805 0.7970 0.7590 0.7741 220,343 -0.01(-1.01%)
Jun 25, 2019 0.8100 0.8100 0.7550 0.7820 230,454 -0.03(-3.44%)
Jun 24, 2019 0.8200 0.8200 0.8035 0.8099 160,396 -0.00(-0.01%)
Jun 21, 2019 0.8200 0.8200 0.7700 0.8100 184,400 -0.00(-0.11%)
Jun 20, 2019 0.8000 0.8300 0.7500 0.8109 288,855 +0.03(+3.96%)
Jun 19, 2019 0.7765 0.7800 0.7120 0.7800 179,918 +0.04(+5.46%)
Jun 18, 2019 0.7800 0.7799 0.7001 0.7396 170,643 +0.01(+0.71%)
Jun 17, 2019 0.7461 0.7462 0.7001 0.7344 86,293 -0.03(-3.89%)
Jun 14, 2019 0.7461 0.7900 0.7461 0.7641 169,600 -0.01(-0.91%)
Jun 13, 2019 0.6668 0.7711 0.6453 0.7711 324,720 +0.10(+15.64%)
Jun 12, 2019 0.6800 0.6899 0.6520 0.6668 139,529 +0.00(+0.54%)
Jun 11, 2019 0.6246 0.6749 0.6246 0.6632 79,505 +0.03(+5.12%)
Jun 10, 2019 0.6400 0.6622 0.6300 0.6309 116,346 -0.03(-4.41%)
Jun 07, 2019 0.6481 0.6767 0.6481 0.6600 60,000 -0.01(-1.48%)
Jun 06, 2019 0.6802 0.6852 0.6405 0.6699 101,374 +0.02(+3.06%)
Jun 05, 2019 0.6830 0.6934 0.6500 0.6500 117,680 -0.02(-3.65%)
Jun 04, 2019 0.6980 0.7022 0.6500 0.6746 231,993 +0.00(+0.01%)
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.