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

Vista Gold Corp (TSX: VGZ )

0.6600 -0.0500 (-7.04%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 13, 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 28, 2014 0.3300 0.3300 0.3200 0.3200 4,500 -0.02(-5.88%)
Nov 27, 2014 0.3500 0.3500 0.3400 0.3400 1,750 -0.03(-8.11%)
Nov 26, 2014 0.3600 0.3700 0.3400 0.3700 14,500 +0.02(+5.71%)
Nov 25, 2014 0.3400 0.3500 0.3300 0.3500 2,750 +0.01(+2.94%)
Nov 24, 2014 0.3650 0.3650 0.3400 0.3400 3,100 -0.01(-2.86%)
Nov 21, 2014 0.3800 0.3900 0.3500 0.3500 24,750 -0.02(-4.11%)
Nov 20, 2014 0.3700 0.3800 0.3550 0.3650 14,300 +0.01(+1.39%)
Nov 19, 2014 0.3700 0.3700 0.3600 0.3600 1,700 -0.01(-2.70%)
Nov 18, 2014 0.4000 0.4000 0.3700 0.3700 12,500 -0.01(-2.63%)
Nov 17, 2014 0.3700 0.3900 0.3600 0.3800 6,500 +0.02(+5.56%)
Nov 14, 2014 0.3125 0.3600 0.3125 0.3600 5,516 +0.04(+12.50%)
Nov 13, 2014 0.3450 0.3450 0.3200 0.3200 18,500 -0.03(-8.57%)
Nov 12, 2014 0.3400 0.3600 0.3400 0.3500 2,100 +0.01(+2.94%)
Nov 11, 2014 0.3200 0.3400 0.3200 0.3400 6,000 +0.02(+6.25%)
Nov 10, 2014 0.3300 0.3300 0.3150 0.3200 3,007 -0.01(-1.54%)
Nov 07, 2014 0.3200 0.3300 0.3200 0.3250 8,000 +0.01(+1.56%)
Nov 06, 2014 0.2950 0.3200 0.2950 0.3200 2,500 +0.03(+10.34%)
Nov 05, 2014 0.3300 0.3300 0.2900 0.2900 10,577 -0.02(-6.45%)
Nov 04, 2014 0.3200 0.3200 0.3100 0.3100 3,600 -0.02(-6.06%)
Nov 03, 2014 0.3000 0.3300 0.3000 0.3300 15,000 +0.04(+11.86%)
Oct 31, 2014 0.3200 0.3200 0.2950 0.2950 19,705 -0.03(-7.81%)
Oct 30, 2014 0.3450 0.3450 0.3200 0.3200 10,580 -0.04(-11.11%)
Oct 29, 2014 0.3900 0.3900 0.3600 0.3600 11,550 -0.02(-5.26%)
Oct 28, 2014 0.3800 0.3800 0.3800 0.3800 750 -0.01(-2.56%)
Oct 24, 2014 0.3900 0.3900 0.3900 100 -0.01(-2.50%)
Oct 23, 2014 0.4000 0.4000 0.4000 0.4000 3,300 -0.01(-1.23%)
Oct 22, 2014 0.4100 0.4300 0.4050 0.4050 19,520 -0.01(-2.41%)
Oct 21, 2014 0.4150 0.4150 0.4150 0.4150 3,900 -0.01(-2.35%)
Oct 20, 2014 0.4200 0.4300 0.4100 0.4250 49,500 -0.01(-2.30%)
Oct 17, 2014 0.4350 0.4350 0.4350 0.4350 1,300 +0.00(+0.00%)
Oct 16, 2014 0.4100 0.4350 0.4100 0.4350 2,600 +0.02(+3.57%)
Oct 15, 2014 0.4300 0.4300 0.4200 0.4200 2,700 -0.02(-4.55%)
Oct 14, 2014 0.4400 0.4400 0.4400 0.4400 1,000 +0.00(+0.00%)
Oct 10, 2014 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Oct 09, 2014 0.4600 0.4600 0.4500 0.4500 6,600 -0.03(-6.25%)
Oct 08, 2014 0.4300 0.4800 0.4100 0.4800 65,500 +0.05(+11.63%)
Oct 07, 2014 0.4300 0.4300 0.4300 0.4300 4,000 -0.01(-2.27%)
Oct 03, 2014 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Oct 02, 2014 0.4600 0.4600 0.4500 0.4500 30,000 -0.02(-3.23%)
Oct 01, 2014 0.4700 0.4700 0.4650 0.4650 4,850 -0.00(-1.06%)
Sep 30, 2014 0.4800 0.5100 0.4700 0.4700 4,500 -0.03(-6.00%)
Sep 26, 2014 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 25, 2014 0.4800 0.5200 0.4800 0.5000 9,100 +0.02(+4.17%)
Sep 24, 2014 0.4800 0.4800 0.4800 0.4800 5,400 +0.01(+2.13%)
Sep 23, 2014 0.4800 0.4800 0.4700 0.4700 8,800 -0.02(-3.09%)
Sep 22, 2014 0.4800 0.4850 0.4800 0.4850 2,000 +0.02(+3.19%)
Sep 19, 2014 0.4800 0.4800 0.4550 0.4700 31,719 -0.02(-3.09%)
Sep 18, 2014 0.5000 0.5000 0.4850 0.4850 4,200 -0.03(-4.90%)
Sep 17, 2014 0.5200 0.5300 0.5100 0.5100 12,800 +0.00(+0.00%)
Sep 16, 2014 0.5200 0.5300 0.5100 0.5100 15,127 +0.00(+0.00%)
Sep 15, 2014 0.4900 0.5100 0.4800 0.5100 14,240 +0.02(+3.03%)
Sep 12, 2014 0.5100 0.5100 0.4950 0.4950 18,500 -0.03(-4.81%)
Sep 11, 2014 0.5200 0.5200 0.5200 0.5200 1,000 -0.02(-3.70%)
Sep 10, 2014 0.5400 0.5400 0.5100 0.5400 15,105 -0.01(-1.82%)
Sep 09, 2014 0.5200 0.5500 0.5200 0.5500 20,600 +0.04(+7.84%)
Sep 08, 2014 0.5100 0.4750 0.5100 14,477 +0.04(+7.37%)
Sep 05, 2014 0.4700 0.4750 0.4700 0.4750 6,200 +0.01(+1.06%)
Sep 04, 2014 0.4950 0.5000 0.4700 0.4700 6,600 -0.03(-6.00%)
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.