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 -0.0100 (-1.43%)
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 (%)
Oct 31, 2008 1.540 1.660 1.520 1.660 3,600 +0.32(+23.88%)
Oct 30, 2008 1.800 1.800 1.260 1.340 10,611 -0.09(-6.29%)
Oct 29, 2008 1.100 1.440 1.100 1.430 12,152 +0.35(+32.41%)
Oct 28, 2008 1.150 1.150 1.020 1.080 17,733 +0.03(+2.86%)
Oct 27, 2008 1.050 1.080 0.9900 1.050 16,896 -0.03(-2.78%)
Oct 24, 2008 1.100 1.100 1.030 1.080 9,570 -0.23(-17.56%)
Oct 23, 2008 1.310 1.310 1.310 1.310 1,222 +0.00(+0.00%)
Oct 22, 2008 1.360 1.370 1.310 1.310 13,647 -0.20(-13.25%)
Oct 21, 2008 1.430 1.800 1.430 1.510 2,400 -0.01(-0.66%)
Oct 20, 2008 1.520 1.520 1.520 1.520 2,533 +0.15(+10.95%)
Oct 17, 2008 1.250 1.390 1.250 1.370 2,125 -0.03(-2.14%)
Oct 16, 2008 1.630 1.630 1.320 1.400 11,102 -0.27(-16.17%)
Oct 15, 2008 1.840 1.850 1.670 1.670 19,088 -0.33(-16.50%)
Oct 14, 2008 2.000 2.000 1.670 2.000 8,030 +0.33(+19.76%)
Oct 10, 2008 1.860 2.190 1.670 1.670 22,620 -0.35(-17.33%)
Oct 09, 2008 2.000 2.150 2.000 2.020 54,349 +0.19(+10.38%)
Oct 08, 2008 2.000 2.000 1.770 1.830 7,134 -0.20(-9.85%)
Oct 07, 2008 2.010 2.090 1.840 2.030 8,618 +0.15(+7.98%)
Oct 06, 2008 2.150 2.150 1.880 1.880 21,366 -0.26(-12.15%)
Oct 03, 2008 2.100 2.400 2.100 2.140 15,290 -0.01(-0.47%)
Oct 02, 2008 2.310 2.310 2.130 2.150 18,500 -0.29(-11.89%)
Oct 01, 2008 2.370 2.500 2.340 2.440 16,030 -0.01(-0.41%)
Sep 30, 2008 2.290 2.500 2.290 2.450 19,308 -0.15(-5.77%)
Sep 29, 2008 2.500 2.700 2.500 2.600 36,550 -0.33(-11.26%)
Sep 26, 2008 3.000 3.010 2.930 2.930 12,515 +0.11(+3.90%)
Sep 25, 2008 3.030 3.030 2.710 2.820 2,700 +0.00(+0.00%)
Sep 24, 2008 3.190 3.190 2.820 2.820 3,224 -0.12(-4.08%)
Sep 23, 2008 2.920 3.150 2.840 2.940 12,293 +0.04(+1.38%)
Sep 22, 2008 2.400 2.970 2.400 2.900 11,770 +0.62(+27.19%)
Sep 19, 2008 2.370 2.530 2.180 2.280 26,370 -0.17(-6.94%)
Sep 18, 2008 2.530 2.530 2.450 2.450 2,450 -0.15(-5.77%)
Sep 17, 2008 2.190 2.600 2.190 2.600 43,640 +0.41(+18.72%)
Sep 16, 2008 2.260 2.260 2.090 2.190 5,000 -0.09(-3.95%)
Sep 15, 2008 2.400 2.490 2.260 2.280 6,215 +0.01(+0.44%)
Sep 12, 2008 2.390 2.390 2.090 2.270 8,415 +0.17(+8.10%)
Sep 11, 2008 2.240 2.240 2.100 2.100 23,540 +0.00(+0.00%)
Sep 10, 2008 2.280 2.280 1.870 2.100 43,238 -0.40(-16.00%)
Sep 09, 2008 2.800 2.800 2.500 2.500 4,484 -0.26(-9.42%)
Sep 08, 2008 3.070 3.100 2.750 2.760 14,500 -0.26(-8.61%)
Sep 05, 2008 3.020 3.020 3.020 3.020 175 -0.24(-7.36%)
Sep 04, 2008 3.300 3.300 3.150 3.260 5,217 +0.08(+2.52%)
Sep 03, 2008 3.300 3.300 3.150 3.180 9,424 -0.16(-4.79%)
Sep 02, 2008 3.350 3.400 3.230 3.340 16,961 -0.33(-8.99%)
Aug 29, 2008 3.670 3.670 0 +0.00(+0.00%)
Aug 28, 2008 3.840 3.940 3.670 3.670 6,980 -0.22(-5.66%)
Aug 27, 2008 3.750 4.040 3.750 3.890 3,430 +0.20(+5.42%)
Aug 26, 2008 3.450 3.710 3.450 3.690 3,100 +0.28(+8.21%)
Aug 25, 2008 3.450 3.450 3.410 3.410 1,400 -0.03(-0.87%)
Aug 22, 2008 3.570 3.570 3.430 3.440 1,188 -0.02(-0.58%)
Aug 21, 2008 3.480 3.500 3.450 3.460 5,578 +0.07(+2.06%)
Aug 20, 2008 3.490 3.490 3.310 3.390 1,500 -0.12(-3.42%)
Aug 19, 2008 3.490 3.590 3.460 3.510 11,489 +0.01(+0.29%)
Aug 18, 2008 3.250 3.690 3.250 3.500 18,979 +0.32(+10.06%)
Aug 15, 2008 3.410 3.450 3.100 3.180 8,613 -0.27(-7.83%)
Aug 14, 2008 3.450 0 +0.00(+0.00%)
Aug 13, 2008 3.000 3.450 3.000 3.450 15,293 +0.30(+9.52%)
Aug 12, 2008 3.150 3.150 3.090 3.150 1,518 -0.13(-3.96%)
Aug 11, 2008 3.450 3.450 3.180 3.280 12,450 -0.11(-3.24%)
Aug 08, 2008 3.400 3.460 3.270 3.390 9,026 -0.11(-3.14%)
Aug 07, 2008 3.600 3.600 3.410 3.500 5,850 -0.04(-1.13%)
Aug 06, 2008 3.550 3.620 3.540 3.540 1,981 +0.14(+4.12%)
Aug 05, 2008 3.550 3.570 3.400 3.400 26,800 -0.23(-6.34%)
Aug 04, 2008 3.860 3.860 3.630 3.630 600 +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.