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, 2011 2.540 2.560 2.530 2.540 8,550 -0.02(-0.78%)
Jan 28, 2011 2.490 2.600 2.470 2.560 31,116 +0.06(+2.40%)
Jan 27, 2011 2.600 2.650 2.470 2.500 37,891 -0.17(-6.37%)
Jan 26, 2011 2.490 2.670 2.490 2.670 26,423 +0.18(+7.23%)
Jan 25, 2011 2.460 2.500 2.400 2.490 53,100 -0.02(-0.80%)
Jan 24, 2011 2.580 2.610 2.430 2.510 71,253 +0.11(+4.58%)
Jan 21, 2011 2.840 2.840 2.400 2.400 95,876 -0.25(-9.43%)
Jan 20, 2011 2.660 2.700 2.570 2.650 82,922 -0.05(-1.85%)
Jan 19, 2011 2.870 2.870 2.700 2.700 32,050 -0.17(-5.92%)
Jan 18, 2011 2.850 2.910 2.800 2.870 58,687 +0.05(+1.77%)
Jan 17, 2011 2.850 2.850 2.820 2.820 3,200 +0.04(+1.44%)
Jan 14, 2011 2.750 2.840 2.730 2.780 106,515 -0.08(-2.80%)
Jan 13, 2011 3.000 3.060 2.830 2.860 85,203 -0.10(-3.38%)
Jan 12, 2011 2.990 3.000 2.950 2.960 27,961 -0.05(-1.66%)
Jan 11, 2011 3.000 3.090 2.900 3.010 41,055 +0.01(+0.33%)
Jan 10, 2011 2.950 3.000 2.870 3.000 22,450 +0.05(+1.69%)
Jan 07, 2011 2.970 2.980 2.890 2.950 77,038 -0.08(-2.64%)
Jan 06, 2011 3.150 3.250 2.980 3.030 177,879 -0.03(-0.98%)
Jan 05, 2011 2.560 3.140 2.560 3.060 165,989 +0.42(+15.91%)
Jan 04, 2011 2.750 2.800 2.530 2.640 260,646 +0.26(+10.92%)
Dec 31, 2010 2.490 2.520 2.300 2.380 163,522 -0.10(-4.03%)
Dec 30, 2010 2.610 2.610 2.480 2.480 25,076 -0.12(-4.62%)
Dec 29, 2010 2.570 2.640 2.570 2.600 19,496 +0.11(+4.42%)
Dec 24, 2010 2.410 2.620 2.370 2.490 14,500 -0.01(-0.40%)
Dec 23, 2010 2.530 2.570 2.500 2.500 18,585 -0.04(-1.57%)
Dec 22, 2010 2.560 2.560 2.520 2.540 23,717 +0.00(+0.00%)
Dec 21, 2010 2.660 2.660 2.540 2.540 16,992 -0.08(-3.05%)
Dec 20, 2010 2.720 2.720 2.610 2.620 60,943 +0.05(+1.95%)
Dec 17, 2010 2.550 2.650 2.520 2.570 17,603 +0.07(+2.80%)
Dec 16, 2010 2.570 2.580 2.490 2.500 65,325 -0.08(-3.10%)
Dec 15, 2010 2.510 2.630 2.510 2.580 19,030 +0.03(+1.18%)
Dec 14, 2010 2.900 2.900 2.550 2.550 55,987 -0.18(-6.59%)
Dec 13, 2010 2.750 2.750 2.690 2.730 28,346 -0.01(-0.36%)
Dec 10, 2010 2.760 2.760 2.710 2.740 22,100 -0.02(-0.72%)
Dec 09, 2010 2.810 2.860 2.750 2.760 67,230 -0.05(-1.78%)
Dec 08, 2010 2.980 2.980 2.770 2.810 59,900 -0.09(-3.10%)
Dec 07, 2010 3.070 3.230 2.900 2.900 55,332 -0.16(-5.23%)
Dec 06, 2010 3.090 3.150 3.050 3.060 70,209 -0.01(-0.33%)
Dec 03, 2010 3.000 3.090 2.970 3.070 47,482 +0.07(+2.33%)
Dec 02, 2010 2.990 3.040 2.960 3.000 56,150 +0.01(+0.33%)
Dec 01, 2010 2.910 3.040 2.910 2.990 29,785 +0.04(+1.36%)
Nov 30, 2010 2.930 2.980 2.920 2.950 33,487 +0.05(+1.72%)
Nov 29, 2010 2.950 3.000 2.860 2.900 84,833 +0.02(+0.69%)
Nov 26, 2010 2.850 2.900 2.850 2.880 53,470 +0.02(+0.70%)
Nov 25, 2010 2.860 2.880 2.860 2.860 8,300 -0.02(-0.69%)
Nov 24, 2010 3.000 3.000 2.880 2.880 30,885 -0.09(-3.03%)
Nov 23, 2010 3.150 3.150 2.930 2.970 41,550 -0.09(-2.94%)
Nov 22, 2010 3.150 3.150 3.020 3.060 9,900 +0.00(+0.00%)
Nov 19, 2010 3.050 3.060 2.990 3.060 5,209 +0.00(+0.00%)
Nov 18, 2010 3.150 3.080 3.010 3.060 32,143 +0.05(+1.66%)
Nov 17, 2010 3.000 3.010 2.930 3.010 13,662 +0.01(+0.33%)
Nov 16, 2010 2.950 3.000 2.860 3.000 76,962 +0.10(+3.45%)
Nov 15, 2010 3.000 3.000 2.860 2.900 36,968 -0.07(-2.36%)
Nov 12, 2010 3.120 3.120 2.900 2.970 69,033 -0.21(-6.60%)
Nov 11, 2010 3.190 3.200 3.120 3.180 18,050 +0.00(+0.00%)
Nov 10, 2010 2.910 3.180 2.850 3.180 43,553 +0.18(+6.00%)
Nov 09, 2010 3.590 3.590 2.890 3.000 84,575 -0.15(-4.76%)
Nov 08, 2010 3.240 3.250 2.910 3.150 111,751 +0.10(+3.28%)
Nov 05, 2010 2.890 3.080 2.850 3.050 74,855 +0.24(+8.54%)
Nov 04, 2010 2.980 2.980 2.670 2.810 25,622 +0.08(+2.93%)
Nov 03, 2010 2.650 2.760 2.650 2.730 19,797 -0.04(-1.44%)
Nov 02, 2010 2.770 2.810 2.770 2.770 15,200 -0.02(-0.72%)
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.