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 +0.0300 (+4.55%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 6, 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 (%)
Nov 30, 2006 11.40 11.63 10.94 11.63 11,699 +0.91(+8.49%)
Nov 29, 2006 10.49 10.80 10.49 10.72 27,286 +0.31(+2.98%)
Nov 28, 2006 10.12 10.84 10.10 10.41 27,238 +0.25(+2.46%)
Nov 27, 2006 10.98 10.98 10.08 10.16 22,364 -0.42(-3.97%)
Nov 24, 2006 10.99 10.99 10.20 10.58 22,626 +0.58(+5.80%)
Nov 22, 2006 10.00 10.13 9.890 10.00 6,050 +0.02(+0.20%)
Nov 21, 2006 9.320 9.980 9.320 9.980 12,110 +0.45(+4.72%)
Nov 20, 2006 9.500 9.660 9.400 9.530 30,568 +0.17(+1.82%)
Nov 17, 2006 9.100 9.450 9.100 9.360 16,900 +0.02(+0.21%)
Nov 16, 2006 9.750 9.790 9.340 9.340 6,191 -0.55(-5.56%)
Nov 15, 2006 9.400 9.890 9.400 9.890 9,400 +0.28(+2.91%)
Nov 14, 2006 9.740 9.740 9.500 9.610 4,625 +0.11(+1.16%)
Nov 13, 2006 9.500 9.500 9.350 9.500 2,045 -0.04(-0.42%)
Nov 10, 2006 9.400 9.640 9.400 9.540 10,750 -0.09(-0.93%)
Nov 09, 2006 8.800 9.630 8.800 9.630 22,700 +0.84(+9.56%)
Nov 08, 2006 9.470 9.470 8.700 8.790 67,055 -0.55(-5.89%)
Nov 07, 2006 9.600 9.600 9.340 9.340 44,370 -0.26(-2.71%)
Nov 06, 2006 9.600 9.650 9.430 9.600 46,390 +0.14(+1.48%)
Nov 03, 2006 9.700 9.700 9.400 9.460 18,700 -0.19(-1.97%)
Nov 02, 2006 9.740 9.740 9.630 9.650 44,250 -0.09(-0.92%)
Nov 01, 2006 9.600 9.760 9.600 9.740 191,967 +0.14(+1.46%)
Oct 31, 2006 10.60 10.60 9.320 9.600 189,435 -1.08(-10.11%)
Oct 30, 2006 10.72 10.88 10.68 10.68 6,974 +0.03(+0.28%)
Oct 27, 2006 10.90 10.90 10.65 10.65 11,120 -0.26(-2.38%)
Oct 26, 2006 10.99 11.18 10.91 10.91 3,900 +0.09(+0.83%)
Oct 25, 2006 10.58 10.87 10.58 10.82 11,580 +0.14(+1.31%)
Oct 24, 2006 10.43 10.68 10.43 10.68 4,360 +0.23(+2.20%)
Oct 23, 2006 10.53 10.65 10.42 10.45 11,600 -0.20(-1.88%)
Oct 20, 2006 10.97 10.97 10.57 10.65 6,100 -0.25(-2.29%)
Oct 19, 2006 10.93 10.95 10.47 10.90 6,158 +0.56(+5.42%)
Oct 18, 2006 10.63 10.63 10.23 10.34 7,300 -0.39(-3.63%)
Oct 17, 2006 11.39 11.39 10.48 10.73 7,224 -0.45(-4.03%)
Oct 16, 2006 10.80 11.28 10.76 11.18 15,968 +0.38(+3.52%)
Oct 13, 2006 10.70 10.80 10.50 10.80 6,250 +0.61(+5.99%)
Oct 12, 2006 9.820 10.20 9.820 10.19 6,200 +0.09(+0.89%)
Oct 11, 2006 10.25 10.27 10.10 10.10 6,179 -0.20(-1.94%)
Oct 10, 2006 9.850 10.37 9.600 10.30 16,210 -0.05(-0.48%)
Oct 09, 2006 10.15 10.64 10.15 10.35 3,450 +0.00(+0.00%)
Oct 06, 2006 10.15 10.64 10.15 10.35 3,450 -0.23(-2.17%)
Oct 05, 2006 10.38 10.58 10.14 10.58 9,800 +0.48(+4.75%)
Oct 04, 2006 9.600 10.12 9.220 10.10 27,953 +0.35(+3.59%)
Oct 03, 2006 10.11 10.50 9.750 9.750 35,210 -1.08(-9.97%)
Oct 02, 2006 11.86 11.86 10.83 10.83 24,980 -0.65(-5.66%)
Sep 29, 2006 11.93 11.93 11.01 11.48 10,010 -0.08(-0.69%)
Sep 28, 2006 11.94 12.29 11.44 11.56 18,230 +0.15(+1.31%)
Sep 27, 2006 11.00 11.41 11.00 11.41 12,799 +0.81(+7.64%)
Sep 26, 2006 10.50 10.63 10.40 10.60 5,500 +0.27(+2.61%)
Sep 25, 2006 11.35 11.35 10.18 10.33 9,200 -0.46(-4.26%)
Sep 22, 2006 10.93 11.02 10.71 10.79 5,259 +0.44(+4.25%)
Sep 21, 2006 9.830 10.69 9.830 10.35 7,587 +0.18(+1.77%)
Sep 20, 2006 10.60 10.77 9.610 10.17 16,703 -0.23(-2.21%)
Sep 19, 2006 10.99 10.99 10.40 10.40 8,800 -0.37(-3.44%)
Sep 18, 2006 10.68 10.80 10.25 10.77 27,895 +0.57(+5.59%)
Sep 15, 2006 10.03 10.35 9.630 10.20 22,285 +0.15(+1.49%)
Sep 14, 2006 11.32 11.32 10.05 10.05 29,455 -1.31(-11.53%)
Sep 13, 2006 11.01 11.63 11.01 11.36 21,000 +0.35(+3.18%)
Sep 12, 2006 11.74 11.74 10.90 11.01 21,551 -0.40(-3.51%)
Sep 11, 2006 11.61 12.00 11.00 11.41 55,903 -1.39(-10.86%)
Sep 08, 2006 13.08 13.14 12.80 12.80 13,730 -1.72(-11.85%)
Sep 06, 2006 14.65 14.83 14.20 14.52 5,670 -0.33(-2.22%)
Sep 05, 2006 14.52 14.92 14.38 14.85 14,883 +0.75(+5.32%)
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.