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, 2017 1.300 1.320 1.280 1.300 21,500 +0.03(+2.36%)
Jan 30, 2017 1.340 1.340 1.260 1.270 38,900 -0.03(-2.31%)
Jan 27, 2017 1.290 1.310 1.290 1.300 23,200 +0.04(+3.17%)
Jan 26, 2017 1.200 1.290 1.200 1.260 53,465 +0.04(+3.28%)
Jan 25, 2017 1.250 1.250 1.210 1.220 42,703 -0.04(-3.17%)
Jan 24, 2017 1.330 1.330 1.230 1.260 78,470 -0.05(-3.82%)
Jan 23, 2017 1.290 1.320 1.290 1.310 27,980 +0.03(+2.34%)
Jan 20, 2017 1.250 1.280 1.250 1.280 17,700 +0.04(+3.23%)
Jan 19, 2017 1.250 1.260 1.200 1.240 46,800 -0.01(-0.80%)
Jan 18, 2017 1.280 1.280 1.220 1.250 35,135 -0.04(-3.10%)
Jan 17, 2017 1.300 1.320 1.270 1.290 61,939 +0.01(+0.78%)
Jan 16, 2017 1.300 1.300 1.280 1.280 22,330 +0.01(+0.79%)
Jan 13, 2017 1.300 1.300 1.260 1.270 10,300 -0.01(-0.78%)
Jan 12, 2017 1.370 1.370 1.280 1.280 55,500 -0.05(-3.76%)
Jan 11, 2017 1.320 1.350 1.310 1.330 17,000 -0.01(-0.75%)
Jan 10, 2017 1.350 1.400 1.340 1.340 33,250 -0.01(-0.74%)
Jan 09, 2017 1.330 1.350 1.300 1.350 45,478 +0.05(+3.85%)
Jan 06, 2017 1.360 1.360 1.270 1.300 65,657 -0.04(-2.99%)
Jan 05, 2017 1.370 1.390 1.340 1.340 49,431 +0.03(+2.29%)
Jan 04, 2017 1.320 1.350 1.300 1.310 23,000 -0.02(-1.50%)
Jan 03, 2017 1.300 1.340 1.280 1.330 12,773 +0.05(+3.91%)
Dec 30, 2016 1.280 1.280 1.280 0 -0.09(-6.57%)
Dec 29, 2016 1.280 1.370 1.280 1.370 23,730 +0.10(+7.87%)
Dec 28, 2016 1.210 1.280 1.210 1.270 49,955 +0.08(+6.72%)
Dec 23, 2016 1.190 1.190 1.190 0 +0.01(+0.85%)
Dec 22, 2016 1.170 1.190 1.150 1.180 21,264 +0.02(+1.72%)
Dec 21, 2016 1.180 1.190 1.130 1.160 52,066 +0.00(+0.00%)
Dec 20, 2016 1.140 1.180 1.130 1.160 32,438 +0.00(+0.00%)
Dec 19, 2016 1.200 1.200 1.160 1.160 10,468 -0.04(-2.93%)
Dec 16, 2016 1.170 1.195 1.170 1.195 7,597 +0.06(+4.82%)
Dec 15, 2016 1.250 1.250 1.140 1.140 38,145 -0.11(-8.80%)
Dec 14, 2016 1.350 1.370 1.250 1.250 20,540 -0.04(-3.10%)
Dec 13, 2016 1.280 1.290 1.260 1.290 18,118 +0.00(+0.00%)
Dec 12, 2016 1.340 1.360 1.290 1.290 36,400 -0.11(-7.86%)
Dec 09, 2016 1.400 1.400 1.380 1.400 11,218 +0.02(+1.45%)
Dec 08, 2016 1.410 1.410 1.380 1.380 28,190 -0.01(-0.72%)
Dec 07, 2016 1.360 1.450 1.360 1.390 128,937 +0.11(+8.59%)
Dec 06, 2016 1.300 1.330 1.270 1.280 38,630 +0.00(+0.00%)
Dec 05, 2016 1.160 1.290 1.130 1.280 57,166 +0.12(+10.34%)
Dec 02, 2016 1.140 1.190 1.140 1.160 15,901 +0.03(+2.65%)
Dec 01, 2016 1.120 1.130 1.100 1.130 21,892 +0.00(+0.00%)
Nov 30, 2016 1.150 1.200 1.100 1.130 63,038 -0.05(-4.24%)
Nov 29, 2016 1.160 1.180 1.160 1.180 3,801 +0.00(+0.00%)
Nov 28, 2016 1.170 1.220 1.170 1.180 25,945 +0.05(+4.42%)
Nov 25, 2016 1.070 1.150 1.070 1.130 30,951 +0.04(+3.67%)
Nov 24, 2016 1.110 1.110 1.030 1.090 51,466 -0.04(-3.54%)
Nov 23, 2016 1.100 1.140 1.100 1.130 63,822 -0.05(-4.24%)
Nov 22, 2016 1.150 1.180 1.150 1.180 2,105 -0.02(-1.67%)
Nov 21, 2016 1.250 1.250 1.200 1.200 4,300 -0.01(-0.83%)
Nov 18, 2016 1.170 1.210 1.170 1.210 15,400 +0.03(+2.54%)
Nov 17, 2016 1.240 1.240 1.170 1.180 19,626 -0.05(-4.07%)
Nov 16, 2016 1.240 1.250 1.230 1.230 9,725 -0.01(-0.81%)
Nov 15, 2016 1.230 1.280 1.230 1.240 28,402 +0.01(+0.81%)
Nov 14, 2016 1.170 1.240 1.130 1.230 34,125 +0.05(+4.24%)
Nov 11, 2016 1.250 1.250 1.170 1.180 69,146 -0.10(-7.81%)
Nov 10, 2016 1.480 1.480 1.250 1.280 95,440 -0.20(-13.51%)
Nov 09, 2016 1.500 1.540 1.390 1.480 99,682 +0.09(+6.47%)
Nov 08, 2016 1.380 1.440 1.380 1.390 51,700 -0.06(-4.14%)
Nov 07, 2016 1.310 1.450 1.310 1.450 96,377 +0.05(+3.57%)
Nov 04, 2016 1.410 1.410 1.340 1.400 60,990 -0.01(-0.71%)
Nov 03, 2016 1.350 1.410 1.350 1.410 49,540 +0.05(+3.68%)
Nov 02, 2016 1.350 1.440 1.310 1.360 135,614 +0.07(+5.43%)
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.