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

Vista Gold Corp (TSX: VGZ )

0.7000 +0.0100 (+1.45%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 30, 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, 2015 0.4000 0.4000 0.4000 0.4000 1,275 +0.01(+2.56%)
Sep 29, 2015 0.3900 0.3900 0.3900 0.3900 1,000 +0.02(+4.00%)
Sep 28, 2015 0.3800 0.3800 0.3550 0.3750 12,500 -0.03(-8.54%)
Sep 25, 2015 0.3700 0.4100 0.3550 0.4100 20,000 +0.03(+7.89%)
Sep 24, 2015 0.3700 0.3800 0.3700 0.3800 5,800 +0.00(+0.00%)
Sep 22, 2015 0.3800 0.3800 0.3800 0 +0.03(+8.57%)
Sep 21, 2015 0.3600 0.3600 0.3400 0.3500 12,500 -0.03(-7.89%)
Sep 18, 2015 0.3700 0.3800 0.3600 0.3800 10,000 +0.02(+4.11%)
Sep 17, 2015 0.3800 0.3800 0.3650 0.3650 17,000 -0.02(-3.95%)
Sep 16, 2015 0.3600 0.3800 0.3600 0.3800 7,000 +0.04(+11.76%)
Sep 15, 2015 0.3700 0.3700 0.3400 0.3400 7,500 -0.02(-6.85%)
Sep 14, 2015 0.3700 0.3700 0.3650 0.3650 7,000 +0.00(+0.00%)
Sep 10, 2015 0.3650 0.3650 0.3650 0 +0.02(+4.29%)
Sep 03, 2015 0.3500 0.3500 0.3500 0 -0.01(-1.41%)
Sep 02, 2015 0.3700 0.3700 0.3550 0.3550 5,500 +0.01(+1.43%)
Aug 31, 2015 0.3500 0.3500 0.3500 0 -0.04(-10.26%)
Aug 28, 2015 0.3900 0.3900 0.3900 0.3900 1,000 +0.03(+6.85%)
Aug 27, 2015 0.3900 0.3900 0.3650 0.3650 3,500 -0.03(-6.41%)
Aug 25, 2015 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Aug 24, 2015 0.3300 0.3800 0.3300 0.3800 13,054 +0.00(+0.00%)
Aug 20, 2015 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Aug 19, 2015 0.3900 0.4000 0.3900 0.4000 5,000 +0.03(+6.67%)
Aug 18, 2015 0.3750 0.3750 0.3750 0.3750 1,000 -0.02(-3.85%)
Aug 13, 2015 0.3900 0.3900 0.3900 0 +0.02(+5.41%)
Aug 12, 2015 0.3900 0.3900 0.3700 0.3700 14,500 -0.02(-5.13%)
Aug 11, 2015 0.3900 0.3900 0.3900 0.3900 2,500 +0.01(+3.31%)
Aug 10, 2015 0.3700 0.3950 0.3700 0.3775 30,700 +0.02(+4.86%)
Aug 07, 2015 0.3600 0.3600 0.3600 0.3600 22,500 -0.01(-2.70%)
Aug 06, 2015 0.3600 0.3700 0.3600 0.3700 10,500 +0.01(+1.37%)
Aug 05, 2015 0.3650 0.3650 0.3650 0.3650 3,500 +0.00(+0.00%)
Aug 04, 2015 0.3650 0.3650 0.3650 0.3650 6,500 +0.02(+4.29%)
Jul 31, 2015 0.3500 0.3500 0.3500 0 -0.01(-1.41%)
Jul 30, 2015 0.3550 0.3550 0.3500 0.3550 7,500 +0.01(+1.43%)
Jul 29, 2015 0.3600 0.3650 0.3500 0.3500 25,500 +0.01(+4.48%)
Jul 28, 2015 0.3700 0.3700 0.3350 0.3350 3,500 -0.02(-6.94%)
Jul 27, 2015 0.3500 0.3600 0.3500 0.3600 4,000 +0.02(+4.35%)
Jul 24, 2015 0.3400 0.3450 0.3400 0.3450 3,000 +0.01(+4.55%)
Jul 23, 2015 0.3500 0.3500 0.3300 0.3300 5,500 +0.00(+0.00%)
Jul 22, 2015 0.3100 0.3500 0.3050 0.3300 10,200 +0.01(+3.13%)
Jul 21, 2015 0.3400 0.3400 0.3200 0.3200 2,500 +0.01(+3.23%)
Jul 20, 2015 0.3500 0.3500 0.3100 0.3100 5,500 -0.04(-11.43%)
Jul 17, 2015 0.3400 0.3500 0.3400 0.3500 2,000 +0.01(+2.94%)
Jul 16, 2015 0.3500 0.3600 0.3400 0.3400 7,000 -0.01(-2.86%)
Jul 15, 2015 0.3300 0.3500 0.3100 0.3500 12,653 +0.02(+6.06%)
Jul 14, 2015 0.3400 0.3400 0.3300 0.3300 4,500 -0.01(-2.94%)
Jul 13, 2015 0.3700 0.3700 0.3400 0.3400 6,500 -0.02(-5.56%)
Jul 09, 2015 0.3600 0.3600 0.3600 0 -0.01(-1.37%)
Jul 08, 2015 0.3650 0.3650 0.3650 0.3650 6,760 -0.02(-3.95%)
Jul 07, 2015 0.3800 0.3800 0.3800 0.3800 825 -0.01(-2.56%)
Jul 06, 2015 0.3900 0.3900 0.3900 0.3900 1,250 -0.01(-2.50%)
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.