Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vista Gold Corp (TSX: VGZ )

0.6600 -0.0500 (-7.04%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 13, 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 (%)
Jan 31, 2007 9.700 9.700 9.570 9.600 1,600 +0.09(+0.95%)
Jan 30, 2007 9.400 9.580 9.400 9.510 7,840 +0.11(+1.17%)
Jan 29, 2007 9.720 9.850 9.400 9.400 10,000 -0.45(-4.57%)
Jan 26, 2007 9.850 9.850 9.850 9.850 0 +0.00(+0.00%)
Jan 25, 2007 10.04 10.04 9.840 9.850 5,900 -0.06(-0.61%)
Jan 24, 2007 9.990 9.990 9.700 9.910 20,093 -0.07(-0.70%)
Jan 23, 2007 9.400 9.980 9.290 9.980 9,150 +0.82(+8.95%)
Jan 22, 2007 9.300 9.300 9.160 9.160 4,600 -0.14(-1.51%)
Jan 19, 2007 9.250 9.300 9.250 9.300 10,225 +0.08(+0.87%)
Jan 18, 2007 9.650 9.650 9.220 9.220 10,300 -0.06(-0.65%)
Jan 17, 2007 9.100 9.410 9.100 9.280 5,420 +0.19(+2.09%)
Jan 16, 2007 9.240 9.540 9.000 9.090 17,700 -0.12(-1.30%)
Jan 12, 2007 8.960 9.340 8.920 9.210 10,980 +0.30(+3.37%)
Jan 11, 2007 8.930 9.650 8.910 8.910 19,090 +0.07(+0.79%)
Jan 10, 2007 9.020 9.020 8.810 8.840 8,350 -0.24(-2.64%)
Jan 09, 2007 9.350 9.380 9.010 9.080 14,200 -0.16(-1.73%)
Jan 08, 2007 9.500 9.500 9.180 9.240 14,265 -0.21(-2.22%)
Jan 05, 2007 9.800 9.800 9.170 9.450 18,150 -0.48(-4.83%)
Jan 04, 2007 9.960 10.04 9.930 9.930 12,000 -0.02(-0.20%)
Jan 03, 2007 10.23 10.55 9.660 9.950 38,675 -0.06(-0.60%)
Dec 29, 2006 10.34 10.34 9.960 10.01 8,700 -0.19(-1.86%)
Dec 28, 2006 10.21 10.29 10.00 10.20 15,844 +0.12(+1.19%)
Dec 27, 2006 10.10 10.20 9.990 10.08 7,625 +0.00(+0.00%)
Dec 26, 2006 9.990 10.08 9.820 10.08 26,093 +0.00(+0.00%)
Dec 22, 2006 9.990 10.08 9.820 10.08 26,093 +0.27(+2.75%)
Dec 21, 2006 10.13 10.13 9.810 9.810 19,019 -0.34(-3.35%)
Dec 20, 2006 10.15 10.24 10.03 10.15 6,942 -0.05(-0.49%)
Dec 19, 2006 10.20 10.20 10.15 10.20 5,700 +0.35(+3.55%)
Dec 18, 2006 9.650 10.20 9.650 9.850 7,802 +0.03(+0.31%)
Dec 15, 2006 10.15 10.20 9.820 9.820 46,350 -0.41(-4.01%)
Dec 14, 2006 10.21 10.35 10.07 10.23 23,520 -0.01(-0.10%)
Dec 13, 2006 10.06 10.37 10.06 10.24 7,530 -0.09(-0.87%)
Dec 12, 2006 10.35 10.35 10.10 10.33 9,700 -0.02(-0.19%)
Dec 11, 2006 10.04 10.36 10.00 10.35 27,610 +0.25(+2.48%)
Dec 08, 2006 11.12 11.12 10.10 10.10 10,415 -0.22(-2.13%)
Dec 07, 2006 10.35 10.46 10.16 10.32 39,290 -0.22(-2.09%)
Dec 06, 2006 10.51 10.89 10.51 10.54 6,675 -0.41(-3.74%)
Dec 05, 2006 11.00 11.06 10.95 10.95 3,800 -0.25(-2.23%)
Dec 04, 2006 11.47 11.52 11.10 11.20 40,410 -0.27(-2.35%)
Dec 01, 2006 11.59 11.59 11.20 11.47 13,175 -0.16(-1.38%)
Nov 30, 2006 11.40 11.63 10.94 11.63 11,699 +0.91(+8.49%)
Nov 29, 2006 10.49 10.80 10.49 10.72 27,286 +0.31(+2.98%)
Nov 28, 2006 10.12 10.84 10.10 10.41 27,238 +0.25(+2.46%)
Nov 27, 2006 10.98 10.98 10.08 10.16 22,364 -0.42(-3.97%)
Nov 24, 2006 10.99 10.99 10.20 10.58 22,626 +0.58(+5.80%)
Nov 22, 2006 10.00 10.13 9.890 10.00 6,050 +0.02(+0.20%)
Nov 21, 2006 9.320 9.980 9.320 9.980 12,110 +0.45(+4.72%)
Nov 20, 2006 9.500 9.660 9.400 9.530 30,568 +0.17(+1.82%)
Nov 17, 2006 9.100 9.450 9.100 9.360 16,900 +0.02(+0.21%)
Nov 16, 2006 9.750 9.790 9.340 9.340 6,191 -0.55(-5.56%)
Nov 15, 2006 9.400 9.890 9.400 9.890 9,400 +0.28(+2.91%)
Nov 14, 2006 9.740 9.740 9.500 9.610 4,625 +0.11(+1.16%)
Nov 13, 2006 9.500 9.500 9.350 9.500 2,045 -0.04(-0.42%)
Nov 10, 2006 9.400 9.640 9.400 9.540 10,750 -0.09(-0.93%)
Nov 09, 2006 8.800 9.630 8.800 9.630 22,700 +0.84(+9.56%)
Nov 08, 2006 9.470 9.470 8.700 8.790 67,055 -0.55(-5.89%)
Nov 07, 2006 9.600 9.600 9.340 9.340 44,370 -0.26(-2.71%)
Nov 06, 2006 9.600 9.650 9.430 9.600 46,390 +0.14(+1.48%)
Nov 03, 2006 9.700 9.700 9.400 9.460 18,700 -0.19(-1.97%)
Nov 02, 2006 9.740 9.740 9.630 9.650 44,250 -0.09(-0.92%)
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.