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

Vista Gold Corp (TSX: VGZ )

0.6900 UNCHANGED
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 (%)
Jul 30, 2018 0.7700 0.7700 0.7700 0 -0.02(-2.53%)
Jul 26, 2018 0.7900 0.7900 0.7900 0 -0.01(-1.25%)
Jul 25, 2018 0.7900 0.8000 0.7900 0.8000 11,000 +0.00(+0.00%)
Jul 23, 2018 0.8000 0.8000 0.8000 15 -0.02(-2.44%)
Jul 20, 2018 0.7900 0.8200 0.7700 0.8200 22,600 +0.04(+5.13%)
Jul 19, 2018 0.7800 0.7800 0.7800 0.7800 8,000 +0.00(+0.00%)
Jul 16, 2018 0.7800 0.7800 0.7800 0 -0.04(-4.88%)
Jul 13, 2018 0.8500 0.8500 0.7800 0.8200 43,000 -0.03(-3.53%)
Jul 11, 2018 0.8500 0.8500 0.8500 400 -0.03(-3.41%)
Jul 10, 2018 0.8700 0.8800 0.8600 0.8800 20,500 +0.01(+1.15%)
Jul 09, 2018 0.8900 0.9000 0.8700 0.8700 3,500 -0.02(-2.25%)
Jul 06, 2018 0.8900 0.8900 0.8900 0.8900 2,000 +0.03(+3.49%)
Jul 05, 2018 0.8700 0.8700 0.8600 0.8600 29,851 +0.00(+0.00%)
Jul 04, 2018 0.8600 0.8600 0.8600 0.8600 500 -0.01(-1.15%)
Jul 03, 2018 0.8900 0.8900 0.8700 0.8700 5,700 -0.03(-3.33%)
Jun 29, 2018 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 28, 2018 0.8800 0.9000 0.8700 0.9000 6,000 -0.01(-1.10%)
Jun 26, 2018 0.9100 0.9100 0.9100 0 +0.01(+1.11%)
Jun 25, 2018 0.9000 0.9000 0.9000 0.9000 675 +0.00(+0.00%)
Jun 22, 2018 0.9000 0.9000 0.9000 0.9000 500 -0.03(-3.23%)
Jun 21, 2018 0.9300 0.9300 0.9300 0.9300 500 +0.00(+0.00%)
Jun 19, 2018 0.9300 0.9300 0.9300 0 +0.02(+2.20%)
Jun 18, 2018 0.9100 0.9100 0.9100 0.9100 3,900 -0.03(-3.19%)
Jun 15, 2018 0.9400 0.9300 0.9400 8,400 +0.01(+1.08%)
Jun 14, 2018 0.9200 0.9300 0.9200 0.9300 2,675 +0.01(+1.09%)
Jun 13, 2018 0.8900 0.9200 0.8900 0.9200 5,665 +0.04(+4.55%)
Jun 12, 2018 0.8700 0.8800 0.8700 0.8800 11,550 +0.01(+1.15%)
Jun 11, 2018 0.8700 0.8700 0.8600 0.8700 7,550 +0.01(+0.58%)
Jun 08, 2018 0.8700 0.8700 0.8650 0.8650 4,200 -0.02(-1.70%)
Jun 07, 2018 0.8400 0.8800 0.8400 0.8800 9,800 +0.02(+2.33%)
Jun 06, 2018 0.8900 0.8900 0.8600 0.8600 3,170 -0.04(-4.44%)
Jun 05, 2018 0.8900 0.9000 0.8900 0.9000 7,800 +0.00(+0.00%)
Jun 04, 2018 0.9100 0.9100 0.9000 0.9000 7,900 +0.00(+0.00%)
Jun 01, 2018 0.9100 0.9100 0.9000 0.9000 2,900 -0.02(-2.17%)
May 31, 2018 0.9100 0.9200 0.9100 0.9200 2,000 +0.02(+2.22%)
May 30, 2018 0.9000 0.9000 0.9000 0.9000 1,535 -0.04(-4.26%)
May 29, 2018 0.9000 0.9600 0.9000 0.9400 53,600 +0.04(+4.44%)
May 28, 2018 0.9100 0.9100 0.8900 0.9000 15,580 -0.03(-3.23%)
May 24, 2018 0.9300 0.9300 0.9300 150 +0.03(+3.33%)
May 23, 2018 0.9000 0.9100 0.9000 0.9000 8,509 -0.01(-1.10%)
May 22, 2018 0.9200 0.9200 0.9100 0.9100 2,500 -0.02(-2.15%)
May 17, 2018 0.9300 0.9300 0.9300 0 -0.01(-1.06%)
May 14, 2018 0.9400 0.9400 0.9400 0 +0.03(+3.30%)
May 11, 2018 0.9100 0.9100 0.9100 0.9100 3,750 -0.02(-2.15%)
May 10, 2018 0.9300 0.9300 0.9300 0.9300 1,000 +0.01(+1.09%)
May 09, 2018 0.9300 0.9400 0.9100 0.9200 9,390 -0.03(-3.16%)
May 08, 2018 0.9300 0.9500 0.9300 0.9500 4,500 +0.03(+3.26%)
May 07, 2018 0.9200 0.9200 0.9200 0.9200 1,550 -0.01(-1.08%)
May 03, 2018 0.9300 0.9300 0.9300 0 -0.01(-1.06%)
May 02, 2018 0.9400 0.9900 0.9100 0.9400 150,700 +0.01(+1.08%)
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.