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, 2019 1.000 1.000 0.9900 1.000 3,654 -0.02(-1.96%)
Oct 30, 2019 1.020 1.020 1.020 1.020 740 +0.00(+0.00%)
Oct 29, 2019 1.020 1.020 1.020 1.020 1,000 +0.01(+0.99%)
Oct 28, 2019 1.020 1.020 1.010 1.010 2,400 -0.02(-1.94%)
Oct 25, 2019 1.040 1.040 1.020 1.030 3,425 -0.01(-0.96%)
Oct 24, 2019 1.040 1.040 1.040 1.040 1,350 +0.01(+0.97%)
Oct 23, 2019 1.030 1.030 1.030 1.030 1,700 +0.06(+6.19%)
Oct 22, 2019 1.030 1.030 0.9700 0.9700 2,100 -0.04(-3.96%)
Oct 21, 2019 1.050 1.050 1.010 1.010 2,819 -0.04(-3.81%)
Oct 18, 2019 1.050 1.050 1.050 1.050 5,414 +0.00(+0.00%)
Oct 17, 2019 1.050 1.050 1.050 1.050 400 +0.02(+1.94%)
Oct 16, 2019 1.040 1.040 1.030 1.030 5,035 -0.01(-0.96%)
Oct 15, 2019 1.010 1.040 1.010 1.040 1,900 +0.03(+2.97%)
Oct 11, 2019 1.010 1.010 1.010 0 -0.08(-7.34%)
Oct 10, 2019 1.060 1.090 1.060 1.090 14,700 +0.01(+0.93%)
Oct 09, 2019 1.110 1.110 1.080 1.080 15,619 -0.03(-2.70%)
Oct 08, 2019 1.110 1.110 1.110 1.110 450 +0.01(+0.91%)
Oct 07, 2019 1.090 1.100 1.070 1.100 11,835 -0.02(-1.79%)
Oct 04, 2019 1.110 1.120 1.100 1.120 4,000 +0.01(+0.90%)
Oct 03, 2019 1.160 1.160 1.050 1.110 19,759 -0.10(-8.26%)
Oct 02, 2019 1.100 1.210 1.080 1.210 4,715 +0.14(+13.08%)
Oct 01, 2019 1.020 1.100 1.020 1.070 9,600 +0.07(+7.00%)
Sep 30, 2019 0.9600 1.000 0.9200 1.000 18,200 -0.03(-2.91%)
Sep 27, 2019 1.010 1.050 1.010 1.030 9,122 -0.01(-0.96%)
Sep 26, 2019 1.100 1.120 1.040 1.040 4,529 -0.06(-5.45%)
Sep 25, 2019 1.140 1.140 1.100 1.100 1,188 -0.06(-5.17%)
Sep 24, 2019 1.120 1.160 1.100 1.160 4,295 +0.02(+1.75%)
Sep 23, 2019 1.190 1.190 1.120 1.140 7,388 +0.04(+3.64%)
Sep 20, 2019 1.150 1.150 1.090 1.100 3,700 +0.00(+0.00%)
Sep 19, 2019 1.120 1.120 1.100 1.100 600 -0.02(-1.79%)
Sep 18, 2019 1.150 1.150 1.110 1.120 5,321 -0.01(-0.88%)
Sep 17, 2019 1.110 1.130 1.110 1.130 1,500 +0.02(+1.80%)
Sep 16, 2019 1.090 1.120 1.090 1.110 3,200 +0.00(+0.00%)
Sep 13, 2019 1.120 1.120 1.110 1.110 5,700 -0.04(-3.48%)
Sep 12, 2019 1.180 1.190 1.150 1.150 850 +0.00(+0.00%)
Sep 11, 2019 1.160 1.180 1.150 1.150 7,100 -0.01(-0.86%)
Sep 10, 2019 1.160 1.170 1.160 1.160 7,500 +0.00(+0.00%)
Sep 09, 2019 1.130 1.210 1.120 1.160 15,050 -0.02(-1.69%)
Sep 06, 2019 1.250 1.300 1.180 1.180 14,988 -0.06(-4.84%)
Sep 05, 2019 1.260 1.260 1.200 1.240 15,484 -0.06(-4.62%)
Sep 04, 2019 1.310 1.330 1.300 1.300 5,550 -0.02(-1.52%)
Sep 03, 2019 1.320 1.330 1.300 1.320 26,442 +0.03(+2.33%)
Aug 30, 2019 1.290 1.290 1.290 0 +0.05(+4.03%)
Aug 29, 2019 1.320 1.320 1.240 1.240 17,650 -0.09(-6.77%)
Aug 28, 2019 1.250 1.330 1.250 1.330 23,520 +0.03(+2.31%)
Aug 27, 2019 1.210 1.310 1.200 1.300 11,500 +0.10(+8.33%)
Aug 26, 2019 1.220 1.270 1.200 1.200 17,000 +0.00(+0.00%)
Aug 23, 2019 1.150 1.210 1.150 1.200 14,600 +0.06(+5.26%)
Aug 22, 2019 1.180 1.180 1.130 1.140 11,525 -0.04(-3.39%)
Aug 21, 2019 1.210 1.210 1.130 1.180 1,600 -0.03(-2.48%)
Aug 20, 2019 1.150 1.250 1.150 1.210 16,250 +0.07(+6.14%)
Aug 19, 2019 1.120 1.140 1.060 1.140 6,734 -0.01(-0.87%)
Aug 16, 2019 1.150 1.170 1.140 1.150 6,400 -0.02(-1.71%)
Aug 15, 2019 1.190 1.200 1.140 1.170 12,400 -0.01(-0.85%)
Aug 14, 2019 1.130 1.190 1.130 1.180 8,119 +0.05(+4.42%)
Aug 13, 2019 1.200 1.230 1.110 1.130 16,069 -0.05(-4.24%)
Aug 12, 2019 1.220 1.230 1.100 1.180 19,700 -0.04(-3.28%)
Aug 09, 2019 1.250 1.280 1.220 1.220 18,969 -0.08(-6.15%)
Aug 08, 2019 1.300 1.340 1.270 1.300 6,088 -0.01(-0.76%)
Aug 07, 2019 1.390 1.390 1.290 1.310 24,969 -0.04(-2.96%)
Aug 06, 2019 1.290 1.350 1.230 1.350 33,450 +0.19(+16.38%)
Aug 02, 2019 1.160 1.160 1.160 0 -0.03(-2.52%)
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.