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

Vista Gold Corp (TSX: VGZ )

0.6500 -0.0100 (-1.52%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 14, 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, 2017 0.8900 0.8900 0.8900 0.8900 900 -0.04(-4.30%)
Oct 30, 2017 0.9200 0.9300 0.8600 0.9300 22,300 +0.00(+0.00%)
Oct 27, 2017 0.9100 0.9600 0.9000 0.9300 20,760 +0.01(+1.09%)
Oct 26, 2017 0.9100 0.9300 0.9000 0.9200 46,877 +0.01(+1.10%)
Oct 25, 2017 0.9100 0.9100 0.9100 0.9100 1,050 -0.01(-1.09%)
Oct 24, 2017 0.9300 0.9300 0.9100 0.9200 21,800 -0.01(-1.08%)
Oct 23, 2017 0.9200 0.9300 0.9200 0.9300 4,960 +0.02(+2.20%)
Oct 20, 2017 0.9300 0.9300 0.9100 0.9100 4,400 -0.02(-2.15%)
Oct 19, 2017 0.9500 0.9500 0.9300 0.9300 1,750 -0.01(-1.06%)
Oct 18, 2017 0.9500 0.9500 0.9400 0.9400 3,770 -0.04(-4.08%)
Oct 17, 2017 0.9500 0.9800 0.9500 0.9800 3,000 +0.02(+2.08%)
Oct 16, 2017 1.000 1.010 0.9600 0.9600 16,000 -0.02(-2.04%)
Oct 13, 2017 0.9900 0.9900 0.9800 0.9800 28,216 +0.00(+0.00%)
Oct 12, 2017 0.9700 0.9900 0.9700 0.9800 13,539 +0.01(+1.03%)
Oct 11, 2017 1.000 1.000 0.9100 0.9700 82,800 -0.02(-2.02%)
Oct 10, 2017 1.000 1.010 0.9900 0.9900 13,250 +0.00(+0.00%)
Oct 06, 2017 1.030 1.030 0.9600 0.9900 14,700 -0.03(-2.94%)
Oct 05, 2017 1.010 1.030 1.010 1.020 2,833 +0.02(+2.00%)
Oct 04, 2017 1.010 1.010 1.000 1.000 1,000 -0.02(-1.96%)
Oct 03, 2017 1.010 1.030 1.000 1.020 13,520 +0.04(+4.08%)
Oct 02, 2017 0.9500 0.9900 0.9500 0.9800 6,400 +0.01(+1.03%)
Sep 29, 2017 0.9900 0.9900 0.9700 0.9700 1,000 -0.01(-1.02%)
Sep 27, 2017 0.9800 0.9800 0.9800 122 +0.01(+1.03%)
Sep 26, 2017 0.9600 0.9800 0.9500 0.9700 11,000 -0.01(-1.02%)
Sep 25, 2017 0.9600 0.9800 0.9400 0.9800 8,355 +0.00(+0.00%)
Sep 22, 2017 0.9600 0.9800 0.9600 0.9800 10,300 +0.02(+2.08%)
Sep 20, 2017 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Sep 19, 2017 0.9800 0.9800 0.9400 0.9600 6,000 +0.01(+1.05%)
Sep 18, 2017 0.9500 0.9500 0.9500 0.9500 3,650 -0.03(-3.06%)
Sep 15, 2017 0.9800 1.000 0.9800 0.9800 5,400 -0.01(-1.01%)
Sep 14, 2017 0.9800 1.000 0.9600 0.9900 8,500 +0.00(+0.00%)
Sep 13, 2017 1.020 1.020 0.9900 0.9900 2,120 -0.01(-1.00%)
Sep 12, 2017 0.9800 1.000 0.9800 1.000 3,000 +0.02(+2.04%)
Sep 11, 2017 1.000 1.000 0.9800 0.9800 6,528 -0.02(-2.00%)
Sep 08, 2017 1.000 1.000 1.000 1.000 5,200 +0.00(+0.00%)
Sep 07, 2017 1.020 1.040 1.000 1.000 3,500 +0.01(+1.01%)
Sep 06, 2017 1.060 1.070 0.9900 0.9900 3,983 -0.04(-3.88%)
Sep 05, 2017 1.050 1.060 1.030 1.030 14,000 +0.00(+0.00%)
Sep 01, 2017 1.070 1.030 1.030 9,450 -0.04(-3.74%)
Aug 31, 2017 1.080 1.110 1.060 1.070 5,800 +0.01(+0.94%)
Aug 30, 2017 1.050 1.060 1.040 1.060 1,050 -0.01(-0.93%)
Aug 29, 2017 1.120 1.140 1.070 1.070 31,117 -0.02(-1.83%)
Aug 28, 2017 1.000 1.090 0.9900 1.090 6,673 +0.10(+10.10%)
Aug 25, 2017 0.9800 0.9900 0.9800 0.9900 1,100 -0.02(-1.98%)
Aug 24, 2017 0.9900 1.010 0.9800 1.010 9,915 +0.02(+2.02%)
Aug 23, 2017 0.9600 0.9900 0.9600 0.9900 1,000 +0.04(+4.21%)
Aug 22, 2017 0.9600 0.9600 0.9500 0.9500 5,516 -0.04(-4.04%)
Aug 21, 2017 0.9500 0.9900 0.9400 0.9900 4,100 +0.03(+3.13%)
Aug 18, 2017 1.000 1.000 0.9500 0.9600 12,350 -0.03(-3.03%)
Aug 17, 2017 0.9700 0.9900 0.9700 0.9900 5,500 +0.03(+3.13%)
Aug 16, 2017 0.9300 0.9700 0.9300 0.9600 14,000 +0.01(+1.05%)
Aug 15, 2017 0.9800 0.9800 0.9400 0.9500 18,349 -0.03(-3.06%)
Aug 14, 2017 0.9800 1.000 0.9800 0.9800 7,900 -0.02(-2.00%)
Aug 11, 2017 1.010 1.020 0.9800 1.000 14,200 -0.01(-0.99%)
Aug 10, 2017 0.9600 1.010 0.9600 1.010 11,650 +0.07(+7.45%)
Aug 09, 2017 0.9400 0.9500 0.9300 0.9400 13,004 +0.04(+4.44%)
Aug 08, 2017 0.9500 0.9500 0.8900 0.9000 42,114 -0.13(-12.62%)
Aug 04, 2017 1.040 1.040 1.030 1.030 21,648 -0.02(-1.90%)
Aug 03, 2017 1.050 1.060 1.050 1.050 2,550 +0.00(+0.00%)
Aug 02, 2017 1.050 1.050 1.050 1.050 4,144 +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.