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

Vista Gold Corp (TSX: VGZ )

0.6700 +0.0200 (+3.08%)
Streaming Delayed Price Updated: 3:03 PM EDT, Jun 11, 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 30, 2014 0.4800 0.5100 0.4700 0.4700 4,500 -0.03(-6.00%)
Sep 26, 2014 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 25, 2014 0.4800 0.5200 0.4800 0.5000 9,100 +0.02(+4.17%)
Sep 24, 2014 0.4800 0.4800 0.4800 0.4800 5,400 +0.01(+2.13%)
Sep 23, 2014 0.4800 0.4800 0.4700 0.4700 8,800 -0.02(-3.09%)
Sep 22, 2014 0.4800 0.4850 0.4800 0.4850 2,000 +0.02(+3.19%)
Sep 19, 2014 0.4800 0.4800 0.4550 0.4700 31,719 -0.02(-3.09%)
Sep 18, 2014 0.5000 0.5000 0.4850 0.4850 4,200 -0.03(-4.90%)
Sep 17, 2014 0.5200 0.5300 0.5100 0.5100 12,800 +0.00(+0.00%)
Sep 16, 2014 0.5200 0.5300 0.5100 0.5100 15,127 +0.00(+0.00%)
Sep 15, 2014 0.4900 0.5100 0.4800 0.5100 14,240 +0.02(+3.03%)
Sep 12, 2014 0.5100 0.5100 0.4950 0.4950 18,500 -0.03(-4.81%)
Sep 11, 2014 0.5200 0.5200 0.5200 0.5200 1,000 -0.02(-3.70%)
Sep 10, 2014 0.5400 0.5400 0.5100 0.5400 15,105 -0.01(-1.82%)
Sep 09, 2014 0.5200 0.5500 0.5200 0.5500 20,600 +0.04(+7.84%)
Sep 08, 2014 0.5100 0.4750 0.5100 14,477 +0.04(+7.37%)
Sep 05, 2014 0.4700 0.4750 0.4700 0.4750 6,200 +0.01(+1.06%)
Sep 04, 2014 0.4950 0.5000 0.4700 0.4700 6,600 -0.03(-6.00%)
Sep 02, 2014 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Aug 29, 2014 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Aug 28, 2014 0.5300 0.5300 0.5100 0.5100 6,800 +0.01(+2.00%)
Aug 26, 2014 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Aug 25, 2014 0.5000 0.5100 0.5000 0.5100 6,000 +0.00(+0.00%)
Aug 21, 2014 0.5100 0 +0.01(+2.00%)
Aug 20, 2014 0.5000 0.5100 0.5000 0.5000 9,400 +0.00(+0.00%)
Aug 19, 2014 0.5100 0.5100 0.5000 0.5000 3,000 -0.02(-3.85%)
Aug 18, 2014 0.5100 0.5500 0.4950 0.5200 17,968 +0.02(+4.00%)
Aug 15, 2014 0.5000 0.5100 0.5000 0.5000 16,114 -0.02(-3.85%)
Aug 14, 2014 0.5100 0.5200 0.5100 0.5200 7,700 +0.01(+1.96%)
Aug 13, 2014 0.5100 0.5200 0.5100 0.5100 36,070 +0.01(+2.00%)
Aug 12, 2014 0.5000 0.5000 0.4800 0.5000 309,304 +0.01(+1.01%)
Aug 11, 2014 0.5000 0.5000 0.4950 0.4950 7,500 -0.01(-1.00%)
Aug 08, 2014 0.5100 0.5100 0.5000 0.5000 500 +0.00(+0.00%)
Aug 06, 2014 0.5000 0 +0.01(+1.01%)
Aug 05, 2014 0.5000 0.5000 0.4900 0.4950 8,300 -0.01(-1.00%)
Aug 01, 2014 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
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%)
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.