Skip to main content
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 (%)
Jan 31, 2008 4.630 4.630 4.590 4.620 700 +0.02(+0.43%)
Jan 30, 2008 4.600 4.600 4.460 4.600 1,125 +0.02(+0.44%)
Jan 29, 2008 4.600 4.600 4.580 4.580 2,628 -0.04(-0.87%)
Jan 28, 2008 4.700 4.700 4.510 4.620 5,783 -0.08(-1.70%)
Jan 25, 2008 5.000 5.000 4.620 4.700 16,000 +0.20(+4.44%)
Jan 24, 2008 4.630 4.790 4.390 4.500 11,526 +0.14(+3.21%)
Jan 23, 2008 3.890 4.360 3.890 4.360 26,227 +0.05(+1.16%)
Jan 22, 2008 3.040 4.450 3.040 4.310 11,345 +0.22(+5.38%)
Jan 21, 2008 4.070 4.120 4.070 4.090 5,529 -0.22(-5.10%)
Jan 18, 2008 4.100 4.420 4.100 4.310 3,072 -0.15(-3.36%)
Jan 17, 2008 4.600 4.600 4.240 4.460 15,100 -0.06(-1.33%)
Jan 16, 2008 4.500 4.650 4.390 4.520 17,686 -0.28(-5.83%)
Jan 15, 2008 4.800 5.180 4.710 4.800 5,447 -0.29(-5.70%)
Jan 14, 2008 5.250 5.340 5.090 5.090 23,370 -0.12(-2.30%)
Jan 11, 2008 4.990 5.370 4.990 5.210 15,158 +0.25(+5.04%)
Jan 10, 2008 4.850 5.060 4.850 4.960 6,510 +0.28(+5.98%)
Jan 09, 2008 4.970 4.970 4.670 4.680 6,830 +0.02(+0.43%)
Jan 08, 2008 4.660 4.890 4.660 4.660 11,225 +0.05(+1.08%)
Jan 07, 2008 4.840 4.840 4.610 4.610 16,503 -0.28(-5.73%)
Jan 04, 2008 4.900 5.040 4.850 4.890 30,303 -0.32(-6.14%)
Jan 03, 2008 5.190 5.670 5.090 5.210 35,784 -0.10(-1.88%)
Jan 02, 2008 5.040 5.310 5.010 5.310 17,816 +0.35(+7.06%)
Jan 01, 2008 4.960 4.960 4.960 4.960 0 +0.00(+0.00%)
Dec 31, 2007 5.030 5.030 4.890 4.960 3,838 +0.04(+0.81%)
Dec 28, 2007 4.880 4.920 4.880 4.920 825 +0.03(+0.61%)
Dec 27, 2007 4.990 5.040 4.890 4.890 4,570 -0.03(-0.61%)
Dec 26, 2007 4.870 4.920 4.920 4.920 2,185 +0.00(+0.00%)
Dec 24, 2007 4.870 4.920 4.920 4.920 2,185 +0.07(+1.44%)
Dec 21, 2007 5.050 5.050 4.850 4.850 25,175 +0.18(+3.85%)
Dec 20, 2007 4.720 4.720 4.560 4.670 3,074 +0.07(+1.52%)
Dec 19, 2007 4.420 4.600 4.420 4.600 8,806 +0.18(+4.07%)
Dec 18, 2007 4.200 4.610 4.200 4.420 13,016 +0.10(+2.31%)
Dec 17, 2007 4.500 4.650 4.100 4.320 17,214 -0.42(-8.86%)
Dec 14, 2007 4.760 4.840 4.610 4.740 10,650 -0.15(-3.07%)
Dec 13, 2007 5.100 5.100 4.770 4.890 23,404 -0.21(-4.12%)
Dec 12, 2007 5.130 5.130 5.050 5.100 14,698 +0.08(+1.59%)
Dec 11, 2007 5.100 5.130 5.020 5.020 4,184 -0.02(-0.40%)
Dec 10, 2007 4.850 5.100 4.850 5.040 4,250 +0.19(+3.92%)
Dec 07, 2007 5.050 5.050 4.680 4.850 19,650 -0.25(-4.90%)
Dec 06, 2007 4.950 5.100 4.950 5.100 12,100 +0.10(+2.00%)
Dec 05, 2007 5.020 5.050 5.000 5.000 2,244 -0.06(-1.19%)
Dec 04, 2007 5.150 5.150 5.000 5.060 56,727 +0.06(+1.20%)
Dec 03, 2007 4.900 5.190 4.900 5.000 59,000 -0.07(-1.38%)
Nov 30, 2007 5.500 5.560 5.070 5.070 6,944 -0.19(-3.61%)
Nov 29, 2007 5.290 5.510 5.260 5.260 27,466 -0.04(-0.75%)
Nov 28, 2007 4.830 5.300 4.830 5.300 10,800 +0.25(+4.95%)
Nov 27, 2007 5.000 5.210 4.880 5.050 5,800 -0.25(-4.72%)
Nov 26, 2007 5.680 5.680 5.300 5.300 20,699 -0.10(-1.85%)
Nov 23, 2007 5.480 5.650 5.400 5.400 4,300 +0.10(+1.89%)
Nov 21, 2007 5.390 5.530 5.260 5.300 14,711 -0.10(-1.85%)
Nov 20, 2007 5.260 5.400 5.260 5.400 31,730 +0.31(+6.09%)
Nov 19, 2007 5.170 5.250 5.000 5.090 15,260 -0.19(-3.60%)
Nov 16, 2007 5.450 5.600 5.140 5.280 21,538 -0.31(-5.55%)
Nov 15, 2007 5.820 5.820 5.390 5.590 31,875 -0.23(-3.95%)
Nov 14, 2007 5.790 5.860 5.700 5.820 25,415 +0.15(+2.65%)
Nov 13, 2007 5.610 5.700 5.470 5.670 12,650 +0.10(+1.80%)
Nov 12, 2007 5.720 5.760 5.480 5.570 25,303 -0.24(-4.13%)
Nov 09, 2007 5.750 6.070 5.710 5.810 14,180 -0.13(-2.19%)
Nov 08, 2007 5.870 6.110 5.640 5.940 40,290 +0.15(+2.59%)
Nov 07, 2007 6.860 7.010 5.530 5.790 84,885 -0.88(-13.19%)
Nov 06, 2007 7.000 7.120 6.550 6.670 48,015 -0.28(-4.03%)
Nov 05, 2007 6.750 7.000 6.750 6.950 12,651 +0.05(+0.72%)
Nov 02, 2007 6.630 6.940 6.610 6.900 21,526 +0.14(+2.07%)
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.