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

Vista Gold Corp (TSX: VGZ )

0.6600 -0.0500 (-7.04%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 13, 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 (%)
Jul 31, 2014 0.5000 0.5000 0.5000 0.5000 3,500 +0.01(+2.04%)
Jul 30, 2014 0.5200 0.5200 0.4900 0.4900 6,000 -0.01(-2.00%)
Jul 29, 2014 0.5000 0.5100 0.5000 0.5000 2,950 +0.00(+0.00%)
Jul 28, 2014 0.5100 0.5100 0.5000 0.5000 4,800 -0.02(-3.85%)
Jul 25, 2014 0.5000 0.5200 0.5000 0.5200 4,080 +0.04(+7.22%)
Jul 24, 2014 0.4800 0.4900 0.4800 0.4850 12,600 -0.02(-3.00%)
Jul 23, 2014 0.5100 0.5100 0.5000 0.5000 2,900 -0.01(-1.96%)
Jul 22, 2014 0.5100 0.5200 0.5000 0.5100 16,100 -0.01(-1.92%)
Jul 21, 2014 0.5300 0.5300 0.5200 0.5200 2,975 +0.00(+0.00%)
Jul 18, 2014 0.5100 0.5200 0.5000 0.5200 4,250 +0.00(+0.00%)
Jul 17, 2014 0.5300 0.5300 0.5100 0.5200 8,000 +0.01(+1.96%)
Jul 16, 2014 0.5000 0.5100 0.5000 0.5100 3,500 +0.00(+0.00%)
Jul 15, 2014 0.5100 0.5100 0.5000 0.5100 11,600 -0.01(-1.92%)
Jul 14, 2014 0.5500 0.5500 0.5000 0.5200 41,000 -0.03(-5.45%)
Jul 11, 2014 0.5500 0.5500 0.5500 0.5500 37,364 +0.02(+3.77%)
Jul 10, 2014 0.5600 0.5600 0.5300 0.5300 13,835 -0.01(-1.85%)
Jul 09, 2014 0.5300 0.5400 0.5100 0.5400 42,505 +0.01(+1.89%)
Jul 08, 2014 0.4900 0.5300 0.4700 0.5300 173,377 +0.03(+6.00%)
Jul 07, 2014 0.5200 0.5200 0.5000 0.5000 8,371 -0.01(-1.96%)
Jul 04, 2014 0.5100 0.5100 0.5100 0.5100 1,000 -0.01(-1.92%)
Jul 03, 2014 0.5300 0.5300 0.5200 0.5200 5,000 -0.01(-1.89%)
Jul 02, 2014 0.5400 0.5500 0.5300 0.5300 46,670 +0.00(+0.00%)
Jun 30, 2014 0.5300 0.5300 0.5300 0 +0.03(+6.00%)
Jun 27, 2014 0.5300 0.5300 0.5000 0.5000 11,231 -0.04(-7.41%)
Jun 26, 2014 0.5300 0.5400 0.5000 0.5400 26,651 +0.00(+0.00%)
Jun 25, 2014 0.5600 0.5600 0.5400 0.5400 8,300 -0.03(-5.26%)
Jun 24, 2014 0.5700 0.5700 0.5700 0.5700 2,100 -0.01(-1.72%)
Jun 23, 2014 0.5800 0.5800 0.5800 0.5800 700 +0.00(+0.00%)
Jun 20, 2014 0.6000 0.6000 0.5700 0.5800 71,330 -0.01(-1.69%)
Jun 19, 2014 0.5300 0.6000 0.5300 0.5900 62,151 +0.07(+13.46%)
Jun 18, 2014 0.5000 0.5200 0.5000 0.5200 4,600 +0.04(+8.33%)
Jun 17, 2014 0.4750 0.4950 0.4750 0.4800 16,500 +0.00(+0.00%)
Jun 16, 2014 0.4850 0.4850 0.4800 0.4800 7,000 -0.02(-4.00%)
Jun 13, 2014 0.5300 0.5300 0.4800 0.5000 16,600 -0.03(-5.66%)
Jun 12, 2014 0.5000 0.5300 0.5000 0.5300 18,793 +0.06(+12.77%)
Jun 11, 2014 0.4500 0.4700 0.4500 0.4700 14,000 +0.02(+4.44%)
Jun 10, 2014 0.4500 0.4500 0.4500 0.4500 1,000 +0.04(+11.11%)
Jun 06, 2014 0.4200 0.4200 0.4050 0.4050 7,358 -0.02(-5.81%)
Jun 05, 2014 0.4050 0.4300 0.4050 0.4300 56,000 +0.01(+1.18%)
Jun 02, 2014 0.4250 0.4250 0.4250 0.4250 0 +0.01(+1.19%)
May 30, 2014 0.4200 0.4225 0.4100 0.4200 63,124 -0.01(-2.33%)
May 29, 2014 0.4300 0.4400 0.4300 0.4300 6,000 -0.01(-2.27%)
May 28, 2014 0.4600 0.4600 0.4400 0.4400 16,400 -0.01(-2.22%)
May 27, 2014 0.4800 0.4800 0.4500 0.4500 15,900 -0.03(-6.25%)
May 23, 2014 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
May 22, 2014 0.4900 0.4900 0.4700 0.4700 3,700 -0.04(-7.84%)
May 20, 2014 0.5100 0.5100 0.5100 0.5100 0 +0.02(+4.08%)
May 16, 2014 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
May 15, 2014 0.4800 0.5000 0.4500 0.5000 40,830 +0.02(+4.17%)
May 14, 2014 0.5000 0.5000 0.4800 0.4800 19,100 -0.02(-4.00%)
May 13, 2014 0.4600 0.5000 0.4600 0.5000 31,403 +0.02(+4.17%)
May 12, 2014 0.4800 0.4800 0.4800 0.4800 2,800 +0.01(+2.13%)
May 09, 2014 0.4550 0.4700 0.4550 0.4700 1,244 +0.01(+2.17%)
May 08, 2014 0.4500 0.5000 0.4500 0.4600 13,642 -0.02(-4.17%)
May 07, 2014 0.5100 0.5100 0.4800 0.4800 59,089 -0.03(-5.88%)
May 06, 2014 0.5200 0.5200 0.5100 0.5100 9,950 -0.03(-5.56%)
May 05, 2014 0.5400 0.5400 0.5400 0.5400 500 +0.02(+3.85%)
May 02, 2014 0.5200 0.5200 0.5100 0.5200 55,605 +0.02(+4.00%)
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.