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

Vista Gold Corp (TSX: VGZ )

0.6400 -0.0100 (-1.54%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 0.3850 0.3850 0.3800 0.3850 5,500 +0.00(+0.00%)
Oct 29, 2015 0.4000 0.4000 0.3850 0.3850 10,500 -0.02(-3.75%)
Oct 28, 2015 0.4000 0.4000 0.4000 0.4000 1,001 +0.00(+0.00%)
Oct 27, 2015 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Oct 26, 2015 0.4000 0.4250 0.4000 0.4000 3,500 -0.01(-2.44%)
Oct 23, 2015 0.4400 0.4400 0.4100 0.4100 11,400 -0.04(-8.89%)
Oct 22, 2015 0.4500 0.4500 0.4500 0.4500 1,801 +0.03(+5.88%)
Oct 21, 2015 0.4250 0.4250 0.4250 0.4250 1,299 -0.03(-5.56%)
Oct 20, 2015 0.4100 0.4500 0.4000 0.4500 7,950 +0.04(+9.76%)
Oct 19, 2015 0.4100 0.4100 0.3800 0.4100 10,000 -0.02(-4.65%)
Oct 16, 2015 0.4300 0.4300 0.4300 0.4300 1,000 -0.01(-1.15%)
Oct 14, 2015 0.4350 0.4350 0.4350 0 -0.03(-7.45%)
Oct 13, 2015 0.4300 0.4700 0.4300 0.4700 7,500 +0.05(+11.90%)
Oct 09, 2015 0.4200 0.4200 0.4200 0 +0.04(+12.00%)
Oct 08, 2015 0.3800 0.3800 0.3750 0.3750 6,500 -0.02(-3.85%)
Oct 06, 2015 0.3900 0.3900 0.3900 4 -0.03(-7.14%)
Oct 05, 2015 0.4300 0.4500 0.3800 0.4200 12,700 +0.00(+0.00%)
Oct 02, 2015 0.4200 0.4200 0.4200 0.4200 5,500 +0.01(+2.44%)
Oct 01, 2015 0.4100 0.4100 0.4100 0.4100 4,491 +0.01(+2.50%)
Sep 30, 2015 0.4000 0.4000 0.4000 0.4000 1,275 +0.01(+2.56%)
Sep 29, 2015 0.3900 0.3900 0.3900 0.3900 1,000 +0.02(+4.00%)
Sep 28, 2015 0.3800 0.3800 0.3550 0.3750 12,500 -0.03(-8.54%)
Sep 25, 2015 0.3700 0.4100 0.3550 0.4100 20,000 +0.03(+7.89%)
Sep 24, 2015 0.3700 0.3800 0.3700 0.3800 5,800 +0.00(+0.00%)
Sep 22, 2015 0.3800 0.3800 0.3800 0 +0.03(+8.57%)
Sep 21, 2015 0.3600 0.3600 0.3400 0.3500 12,500 -0.03(-7.89%)
Sep 18, 2015 0.3700 0.3800 0.3600 0.3800 10,000 +0.02(+4.11%)
Sep 17, 2015 0.3800 0.3800 0.3650 0.3650 17,000 -0.02(-3.95%)
Sep 16, 2015 0.3600 0.3800 0.3600 0.3800 7,000 +0.04(+11.76%)
Sep 15, 2015 0.3700 0.3700 0.3400 0.3400 7,500 -0.02(-6.85%)
Sep 14, 2015 0.3700 0.3700 0.3650 0.3650 7,000 +0.00(+0.00%)
Sep 10, 2015 0.3650 0.3650 0.3650 0 +0.02(+4.29%)
Sep 03, 2015 0.3500 0.3500 0.3500 0 -0.01(-1.41%)
Sep 02, 2015 0.3700 0.3700 0.3550 0.3550 5,500 +0.01(+1.43%)
Aug 31, 2015 0.3500 0.3500 0.3500 0 -0.04(-10.26%)
Aug 28, 2015 0.3900 0.3900 0.3900 0.3900 1,000 +0.03(+6.85%)
Aug 27, 2015 0.3900 0.3900 0.3650 0.3650 3,500 -0.03(-6.41%)
Aug 25, 2015 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Aug 24, 2015 0.3300 0.3800 0.3300 0.3800 13,054 +0.00(+0.00%)
Aug 20, 2015 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Aug 19, 2015 0.3900 0.4000 0.3900 0.4000 5,000 +0.03(+6.67%)
Aug 18, 2015 0.3750 0.3750 0.3750 0.3750 1,000 -0.02(-3.85%)
Aug 13, 2015 0.3900 0.3900 0.3900 0 +0.02(+5.41%)
Aug 12, 2015 0.3900 0.3900 0.3700 0.3700 14,500 -0.02(-5.13%)
Aug 11, 2015 0.3900 0.3900 0.3900 0.3900 2,500 +0.01(+3.31%)
Aug 10, 2015 0.3700 0.3950 0.3700 0.3775 30,700 +0.02(+4.86%)
Aug 07, 2015 0.3600 0.3600 0.3600 0.3600 22,500 -0.01(-2.70%)
Aug 06, 2015 0.3600 0.3700 0.3600 0.3700 10,500 +0.01(+1.37%)
Aug 05, 2015 0.3650 0.3650 0.3650 0.3650 3,500 +0.00(+0.00%)
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.