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 (%)
Sep 28, 2018 0.6200 0.6500 0.6200 0.6500 13,500 -0.01(-1.52%)
Sep 27, 2018 0.6600 0.6600 0.6600 0.6600 1,000 +0.00(+0.00%)
Sep 26, 2018 0.6300 0.6600 0.6300 0.6600 4,500 +0.00(+0.00%)
Sep 25, 2018 0.6600 0.6600 0.6500 0.6600 7,195 +0.02(+3.13%)
Sep 24, 2018 0.6400 0.6400 0.6400 0.6400 2,335 +0.02(+3.23%)
Sep 21, 2018 0.6300 0.6300 0.6100 0.6200 14,270 -0.03(-4.62%)
Sep 20, 2018 0.6500 0.6500 0.6500 0.6500 2,500 +0.00(+0.00%)
Sep 19, 2018 0.6400 0.6500 0.6000 0.6500 10,800 +0.01(+1.56%)
Sep 18, 2018 0.6500 0.6500 0.6400 0.6400 2,300 +0.00(+0.00%)
Sep 17, 2018 0.6400 0.6400 0.6400 0.6400 2,350 +0.01(+1.59%)
Sep 14, 2018 0.6400 0.6400 0.6100 0.6300 5,825 -0.02(-3.08%)
Sep 13, 2018 0.6400 0.6500 0.6400 0.6500 1,000 +0.02(+3.17%)
Sep 12, 2018 0.6300 0.6300 0.6100 0.6300 6,475 -0.01(-1.56%)
Sep 11, 2018 0.6400 0.6400 0.6400 0.6400 500 -0.03(-4.48%)
Sep 07, 2018 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Sep 05, 2018 0.6700 0.6700 0.6700 0 +0.01(+1.52%)
Sep 04, 2018 0.6700 0.6800 0.6600 0.6600 14,837 -0.03(-4.35%)
Aug 31, 2018 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Aug 29, 2018 0.6900 0.6900 0.6900 0 +0.02(+2.99%)
Aug 28, 2018 0.7100 0.7100 0.6700 0.6700 4,750 -0.01(-1.47%)
Aug 27, 2018 0.7000 0.7000 0.6700 0.6800 4,500 -0.01(-1.45%)
Aug 24, 2018 0.6900 0.6900 0.6900 0.6900 500 +0.00(+0.00%)
Aug 23, 2018 0.6900 0.6900 0.6800 0.6900 2,245 -0.01(-1.43%)
Aug 21, 2018 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Aug 20, 2018 0.6600 0.6800 0.6600 0.6800 3,318 +0.01(+1.49%)
Aug 17, 2018 0.6600 0.6700 0.6600 0.6700 6,600 +0.03(+4.69%)
Aug 16, 2018 0.7000 0.7000 0.6300 0.6400 15,450 -0.04(-5.88%)
Aug 15, 2018 0.7800 0.7800 0.6800 0.6800 31,300 -0.12(-15.00%)
Aug 14, 2018 0.8000 0.8100 0.7900 0.8000 15,100 -0.01(-1.23%)
Aug 13, 2018 0.8000 0.8200 0.7900 0.8100 13,108 +0.02(+2.53%)
Aug 10, 2018 0.8200 0.8200 0.7900 0.7900 3,550 -0.01(-1.25%)
Aug 09, 2018 0.7800 0.8000 0.7800 0.8000 3,100 +0.02(+2.56%)
Aug 08, 2018 0.7800 0.7800 0.7800 0.7800 2,500 -0.01(-1.27%)
Aug 07, 2018 0.7600 0.7900 0.7600 0.7900 5,479 +0.04(+5.33%)
Aug 03, 2018 0.7500 0.7500 0.7500 0 +0.01(+1.35%)
Aug 02, 2018 0.7400 0.7400 0.7400 0.7400 5,500 +0.00(+0.00%)
Aug 01, 2018 0.7700 0.7700 0.7400 0.7400 6,800 -0.03(-3.90%)
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%)
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.