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

Vista Gold Corp (TSX: VGZ )

0.6900 -0.0100 (-1.43%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 31, 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 (%)
Jun 28, 2019 1.000 1.000 1.000 0 -0.02(-1.96%)
Jun 27, 2019 1.030 1.030 1.000 1.020 13,519 +0.01(+0.99%)
Jun 26, 2019 1.030 1.040 1.000 1.010 11,550 -0.02(-1.94%)
Jun 25, 2019 1.040 1.040 1.000 1.030 17,043 -0.04(-3.74%)
Jun 24, 2019 1.040 1.090 1.040 1.070 9,600 +0.01(+0.94%)
Jun 21, 2019 1.070 1.070 1.030 1.060 3,318 -0.02(-1.85%)
Jun 20, 2019 1.000 1.080 1.000 1.080 39,901 +0.08(+8.00%)
Jun 19, 2019 1.010 1.010 0.9700 1.000 5,519 +0.04(+4.17%)
Jun 18, 2019 0.9900 0.9900 0.9400 0.9600 16,016 -0.03(-3.03%)
Jun 17, 2019 0.9900 1.010 0.9700 0.9900 4,600 -0.02(-1.98%)
Jun 14, 2019 1.050 1.050 1.000 1.010 22,000 +0.01(+1.00%)
Jun 13, 2019 0.8600 1.000 0.8600 1.000 20,000 +0.13(+14.94%)
Jun 12, 2019 0.9000 0.9000 0.8700 0.8700 5,500 -0.02(-2.25%)
Jun 11, 2019 0.8500 0.8900 0.8500 0.8900 5,350 +0.04(+4.71%)
Jun 10, 2019 0.8700 0.8700 0.8500 0.8500 4,894 -0.02(-2.30%)
Jun 07, 2019 0.8700 0.8700 0.8700 0.8700 2,742 -0.02(-2.25%)
Jun 06, 2019 0.9200 0.9200 0.8700 0.8900 8,000 -0.03(-3.26%)
Jun 05, 2019 0.9400 0.9400 0.8900 0.9200 11,655 +0.02(+2.22%)
Jun 04, 2019 0.9200 0.9300 0.8900 0.9000 5,500 -0.03(-3.23%)
Jun 03, 2019 0.8200 0.9300 0.8200 0.9300 34,575 +0.10(+12.05%)
May 31, 2019 0.7400 0.8300 0.7400 0.8300 9,700 +0.10(+13.70%)
May 30, 2019 0.7500 0.7500 0.7000 0.7300 6,500 -0.02(-2.67%)
May 29, 2019 0.7600 0.7600 0.7400 0.7500 8,500 +0.02(+2.74%)
May 27, 2019 0.7300 0.7300 0.7300 0 -0.02(-2.67%)
May 24, 2019 0.7400 0.7600 0.7400 0.7500 2,544 +0.03(+4.17%)
May 23, 2019 0.7200 0.7400 0.7200 0.7200 3,500 +0.00(+0.00%)
May 22, 2019 0.7100 0.7400 0.7100 0.7200 4,500 -0.01(-1.37%)
May 21, 2019 0.7500 0.7700 0.7300 0.7300 8,200 -0.04(-5.19%)
May 17, 2019 0.7700 0.7700 0.7700 0 -0.04(-4.94%)
May 15, 2019 0.8100 0.8100 0.8100 0 +0.03(+3.85%)
May 14, 2019 0.7800 0.7800 0.7800 0.7800 790 +0.00(+0.00%)
May 13, 2019 0.7600 0.7800 0.7600 0.7800 11,000 -0.03(-3.70%)
May 10, 2019 0.7600 0.8100 0.7300 0.8100 36,700 +0.01(+1.25%)
May 09, 2019 0.8000 0.8000 0.8000 0.8000 2,500 -0.01(-1.23%)
May 08, 2019 0.8000 0.8400 0.8000 0.8100 4,500 +0.01(+1.25%)
May 06, 2019 0.8000 0.8000 0.8000 0 -0.01(-1.23%)
May 03, 2019 0.7800 0.8100 0.7800 0.8100 1,000 +0.03(+3.85%)
May 02, 2019 0.8000 0.8000 0.7700 0.7800 4,869 -0.03(-3.70%)
May 01, 2019 0.8000 0.8100 0.7900 0.8100 2,000 -0.03(-3.57%)
Apr 29, 2019 0.8400 0.8400 0.8400 0 -0.02(-2.33%)
Apr 26, 2019 0.8300 0.8600 0.8300 0.8600 2,400 +0.05(+6.17%)
Apr 25, 2019 0.8100 0.8100 0.8100 0.8100 1,600 -0.03(-3.57%)
Apr 24, 2019 0.7600 0.8400 0.7600 0.8400 9,500 +0.04(+5.00%)
Apr 22, 2019 0.8000 0.8000 0.8000 0 -0.03(-3.61%)
Apr 18, 2019 0.8300 0.8300 0.8300 0 +0.03(+3.75%)
Apr 16, 2019 0.8000 0.8000 0.8000 0 -0.05(-5.88%)
Apr 15, 2019 0.8500 0.8500 0.8500 0.8500 500 -0.02(-2.30%)
Apr 12, 2019 0.8800 0.8800 0.8700 0.8700 2,000 -0.02(-2.25%)
Apr 11, 2019 0.9200 0.9200 0.8900 0.8900 9,100 -0.02(-2.20%)
Apr 09, 2019 0.9100 0.9100 0.9100 0 -0.01(-1.09%)
Apr 05, 2019 0.9200 0.9200 0.9200 0 +0.05(+5.75%)
Apr 04, 2019 0.8800 0.8800 0.8700 0.8700 2,500 -0.01(-1.14%)
Apr 03, 2019 0.8800 0.8800 0.8800 295 +0.00(+0.00%)
Apr 02, 2019 0.9000 0.9000 0.8800 0.8800 9,500 -0.04(-4.35%)
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.