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 UNCHANGED
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 (%)
Nov 29, 2013 0.4000 0.4100 0.4000 0.4100 7,700 +0.02(+5.13%)
Nov 27, 2013 0.3900 0.3900 0.3900 100 +0.00(+0.00%)
Nov 26, 2013 0.3900 0.4100 0.3900 0.3900 14,553 -0.02(-4.88%)
Nov 25, 2013 0.4300 0.4300 0.3900 0.4100 37,350 -0.03(-6.82%)
Nov 22, 2013 0.4600 0.4600 0.4400 0.4400 9,400 -0.01(-2.22%)
Nov 21, 2013 0.4600 0.4600 0.4500 0.4500 5,300 +0.00(+0.00%)
Nov 20, 2013 0.4600 0.4625 0.4500 0.4500 78,781 -0.02(-4.26%)
Nov 19, 2013 0.4800 0.4800 0.4700 0.4700 17,061 +0.00(+0.00%)
Nov 18, 2013 0.4600 0.4700 0.4600 0.4700 5,799 +0.00(+0.00%)
Nov 14, 2013 0.4700 0.4700 0.4700 550 -0.01(-2.08%)
Nov 12, 2013 0.4650 0.4850 0.4650 0.4800 40,089 +0.00(+0.00%)
Nov 11, 2013 0.4800 0.4800 0.4800 0.4800 1,000 +0.00(+0.00%)
Nov 08, 2013 0.4700 0.4800 0.4600 0.4800 15,100 +0.01(+2.13%)
Nov 07, 2013 0.4600 0.5000 0.4600 0.4700 24,000 +0.00(+0.00%)
Nov 06, 2013 0.4800 0.5200 0.4700 0.4700 35,535 +0.00(+0.00%)
Nov 05, 2013 0.4550 0.4700 0.4550 0.4700 5,885 +0.03(+6.82%)
Nov 04, 2013 0.4300 0.4600 0.4300 0.4400 8,000 -0.01(-1.12%)
Nov 01, 2013 0.4500 0.4500 0.4300 0.4450 10,140 -0.01(-1.11%)
Oct 31, 2013 0.4700 0.4700 0.4500 0.4500 63,600 -0.02(-4.26%)
Oct 30, 2013 0.4750 0.4800 0.4700 0.4700 11,900 +0.00(+0.00%)
Oct 29, 2013 0.4800 0.4800 0.4700 0.4700 12,150 -0.03(-6.00%)
Oct 28, 2013 0.4900 0.5000 0.4800 0.5000 28,603 +0.03(+6.38%)
Oct 25, 2013 0.4700 0.4700 0.4700 0.4700 2,900 -0.02(-4.08%)
Oct 24, 2013 0.4900 0.4900 0.4700 0.4900 34,040 +0.02(+4.26%)
Oct 23, 2013 0.4800 0.4800 0.4700 0.4700 6,750 +0.00(+0.00%)
Oct 22, 2013 0.5000 0.5000 0.4700 0.4700 10,750 -0.01(-2.08%)
Oct 21, 2013 0.4700 0.4800 0.4700 0.4800 11,800 +0.03(+6.67%)
Oct 18, 2013 0.4600 0.4600 0.4500 0.4500 13,200 -0.04(-8.16%)
Oct 17, 2013 0.4800 0.5000 0.4800 0.4900 51,840 +0.04(+8.89%)
Oct 16, 2013 0.4600 0.4600 0.4500 0.4500 5,000 -0.03(-6.25%)
Oct 15, 2013 0.4600 0.4800 0.4600 0.4800 7,550 +0.03(+6.67%)
Oct 11, 2013 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 10, 2013 0.4650 0.4650 0.4500 0.4500 33,617 -0.02(-3.23%)
Oct 09, 2013 0.4600 0.4700 0.4600 0.4650 8,200 +0.00(+0.00%)
Oct 08, 2013 0.4650 0.4800 0.4650 0.4650 12,150 -0.00(-1.06%)
Oct 07, 2013 0.4900 0.4950 0.4600 0.4700 53,311 +0.01(+2.17%)
Oct 04, 2013 0.4800 0.4800 0.4600 0.4600 17,600 -0.01(-2.13%)
Oct 03, 2013 0.4700 0.4700 0.4600 0.4700 9,280 +0.02(+4.44%)
Oct 02, 2013 0.4800 0.4800 0.4500 0.4500 8,500 -0.02(-5.26%)
Oct 01, 2013 0.4500 0.4750 0.4500 0.4750 49,238 +0.01(+1.06%)
Sep 27, 2013 0.5200 0.5500 0.4700 0.4700 152,661 -0.05(-9.62%)
Sep 26, 2013 0.6200 0.6200 0.4800 0.5200 245,666 -0.10(-16.13%)
Sep 25, 2013 0.6100 0.7100 0.6100 0.6200 48,856 -0.03(-4.62%)
Sep 24, 2013 0.6800 0.6800 0.6500 0.6500 100,541 -0.02(-2.99%)
Sep 23, 2013 0.7600 0.7600 0.6700 0.6700 66,500 -0.12(-15.19%)
Sep 20, 2013 0.7800 0.7900 0.6900 0.7900 399,530 +0.01(+1.28%)
Sep 19, 2013 0.9000 0.9000 0.7600 0.7800 17,200 -0.08(-9.30%)
Sep 18, 2013 0.8400 0.9100 0.8400 0.8600 110,720 +0.02(+2.38%)
Sep 17, 2013 0.7500 0.8400 0.7500 0.8400 78,034 +0.09(+12.00%)
Sep 16, 2013 0.7200 0.7500 0.7300 0.7500 12,210 +0.03(+4.17%)
Sep 13, 2013 0.7400 0.7400 0.6900 0.7200 48,139 -0.02(-2.70%)
Sep 12, 2013 0.7300 0.7700 0.7300 0.7400 9,156 -0.02(-2.63%)
Sep 11, 2013 0.7300 0.8100 0.7300 0.7600 24,035 +0.01(+1.33%)
Sep 10, 2013 0.7600 0.7600 0.7500 0.7500 13,775 -0.03(-3.85%)
Sep 09, 2013 0.8100 0.8100 0.7800 0.7800 28,548 -0.03(-3.70%)
Sep 06, 2013 0.8000 0.8100 0.8000 0.8100 9,247 +0.01(+1.25%)
Sep 05, 2013 0.8200 0.8200 0.8000 0.8000 53,763 -0.04(-4.76%)
Sep 04, 2013 0.8300 0.8400 0.7900 0.8400 27,701 -0.01(-1.18%)
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.