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

Vista Gold Corp (TSX: VGZ )

0.7500 -0.0200 (-2.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
Apr 30, 2015 0.4300 0.4300 0.4200 0.4200 1,505 -0.02(-4.55%)
Apr 29, 2015 0.4500 0.4500 0.4400 0.4400 5,000 -0.01(-2.22%)
Apr 28, 2015 0.4500 0.4700 0.4500 0.4500 7,525 +0.02(+4.65%)
Apr 27, 2015 0.4300 0.4300 0.4300 0.4300 2,200 +0.01(+1.18%)
Apr 24, 2015 0.4250 0.4250 0.4250 0.4250 1,000 +0.01(+1.19%)
Apr 23, 2015 0.4400 0.4400 0.4200 0.4200 17,000 -0.02(-4.55%)
Apr 22, 2015 0.4400 0.4400 0.4400 0.4400 6,500 +0.00(+0.00%)
Apr 21, 2015 0.4500 0.4500 0.4400 0.4400 4,000 -0.01(-2.22%)
Apr 20, 2015 0.4500 0.4500 0.4500 0.4500 8,500 +0.01(+1.12%)
Apr 16, 2015 0.4450 0.4450 0.4450 107 -0.02(-3.26%)
Apr 15, 2015 0.4400 0.4600 0.4400 0.4600 9,850 +0.02(+4.55%)
Apr 14, 2015 0.4400 0.4400 0.4400 0.4400 2,000 +0.00(+0.00%)
Apr 13, 2015 0.4600 0.4600 0.4400 0.4400 6,300 -0.01(-2.22%)
Apr 10, 2015 0.4600 0.4700 0.4500 0.4500 12,300 +0.01(+1.12%)
Apr 09, 2015 0.4450 0.4450 0.4450 0.4450 3,654 +0.01(+1.14%)
Apr 08, 2015 0.4600 0.4600 0.4400 0.4400 20,316 -0.04(-8.33%)
Apr 07, 2015 0.4900 0.5100 0.4800 0.4800 18,500 +0.00(+0.00%)
Apr 06, 2015 0.4300 0.4800 0.4300 0.4800 31,400 +0.08(+20.00%)
Apr 02, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 30, 2015 0.4000 0.4000 0.4000 90 +0.02(+3.90%)
Mar 27, 2015 0.3850 0.3900 0.3850 0.3850 14,200 +0.01(+1.32%)
Mar 26, 2015 0.3900 0.3900 0.3800 0.3800 6,900 -0.01(-2.56%)
Mar 25, 2015 0.3900 0.4100 0.3900 0.3900 33,500 -0.01(-1.27%)
Mar 24, 2015 0.3950 0.4000 0.3950 0.3950 15,106 -0.01(-2.47%)
Mar 23, 2015 0.4200 0.4200 0.4050 0.4050 4,600 -0.00(-1.22%)
Mar 20, 2015 0.4200 0.4200 0.4100 0.4100 4,000 -0.02(-4.65%)
Mar 19, 2015 0.4300 0.4300 0.4300 0.4300 8,000 +0.02(+4.88%)
Mar 18, 2015 0.4150 0.4150 0.4100 0.4100 3,500 -0.01(-1.20%)
Mar 17, 2015 0.4150 0.4150 0.4150 0.4150 500 +0.00(+0.00%)
Mar 16, 2015 0.4200 0.4200 0.4150 0.4150 2,625 -0.03(-6.74%)
Mar 13, 2015 0.4300 0.4450 0.4100 0.4450 17,500 -0.01(-1.11%)
Mar 12, 2015 0.4300 0.4500 0.4300 0.4500 1,200 +0.00(+0.00%)
Mar 11, 2015 0.4300 0.4500 0.4300 0.4500 10,413 +0.04(+8.43%)
Mar 10, 2015 0.4300 0.4350 0.4150 0.4150 4,473 +0.00(+0.00%)
Mar 09, 2015 0.4350 0.4350 0.4100 0.4150 14,800 -0.05(-11.70%)
Mar 05, 2015 0.4700 0.4700 0.4700 230 +0.05(+11.90%)
Mar 04, 2015 0.4200 0.4200 0.4200 0.4200 2,293 -0.01(-2.33%)
Mar 03, 2015 0.4350 0.4350 0.4350 0.4300 4,000 -0.03(-6.52%)
Mar 02, 2015 0.4500 0.4600 0.4500 0.4600 4,702 +0.02(+4.55%)
Feb 27, 2015 0.4300 0.4400 0.4300 0.4400 3,400 +0.02(+4.76%)
Feb 26, 2015 0.4300 0.4300 0.4150 0.4200 7,300 +0.00(+0.00%)
Feb 25, 2015 0.4200 0.4300 0.4200 0.4200 4,050 -0.01(-1.18%)
Feb 24, 2015 0.4300 0.4500 0.4250 0.4250 4,900 -0.01(-2.30%)
Feb 23, 2015 0.4400 0.4400 0.4350 0.4350 4,581 -0.03(-5.43%)
Feb 20, 2015 0.4600 0.4600 0.4600 0.4600 500 +0.01(+1.10%)
Feb 19, 2015 0.4550 0.4550 0.4550 0.4550 900 +0.01(+1.11%)
Feb 18, 2015 0.4500 0.4500 0.4500 0.4500 15,400 +0.00(+0.00%)
Feb 17, 2015 0.4500 0.4500 0.4500 0.4500 1,500 +0.00(+0.00%)
Feb 13, 2015 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Feb 12, 2015 0.4400 0.4500 0.4400 0.4500 2,000 +0.01(+2.27%)
Feb 11, 2015 0.4400 0.4400 0.4000 0.4400 12,500 +0.00(+0.00%)
Feb 10, 2015 0.4300 0.4400 0.4300 0.4400 1,850 +0.01(+1.15%)
Feb 09, 2015 0.4400 0.4400 0.4000 0.4350 34,500 -0.01(-2.25%)
Feb 06, 2015 0.4700 0.4700 0.4300 0.4450 12,000 -0.03(-7.29%)
Feb 04, 2015 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Feb 03, 2015 0.4700 0.4800 0.4700 0.4800 1,746 +0.00(+0.00%)
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.