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 (%)
Nov 30, 2016 1.150 1.200 1.100 1.130 63,038 -0.05(-4.24%)
Nov 29, 2016 1.160 1.180 1.160 1.180 3,801 +0.00(+0.00%)
Nov 28, 2016 1.170 1.220 1.170 1.180 25,945 +0.05(+4.42%)
Nov 25, 2016 1.070 1.150 1.070 1.130 30,951 +0.04(+3.67%)
Nov 24, 2016 1.110 1.110 1.030 1.090 51,466 -0.04(-3.54%)
Nov 23, 2016 1.100 1.140 1.100 1.130 63,822 -0.05(-4.24%)
Nov 22, 2016 1.150 1.180 1.150 1.180 2,105 -0.02(-1.67%)
Nov 21, 2016 1.250 1.250 1.200 1.200 4,300 -0.01(-0.83%)
Nov 18, 2016 1.170 1.210 1.170 1.210 15,400 +0.03(+2.54%)
Nov 17, 2016 1.240 1.240 1.170 1.180 19,626 -0.05(-4.07%)
Nov 16, 2016 1.240 1.250 1.230 1.230 9,725 -0.01(-0.81%)
Nov 15, 2016 1.230 1.280 1.230 1.240 28,402 +0.01(+0.81%)
Nov 14, 2016 1.170 1.240 1.130 1.230 34,125 +0.05(+4.24%)
Nov 11, 2016 1.250 1.250 1.170 1.180 69,146 -0.10(-7.81%)
Nov 10, 2016 1.480 1.480 1.250 1.280 95,440 -0.20(-13.51%)
Nov 09, 2016 1.500 1.540 1.390 1.480 99,682 +0.09(+6.47%)
Nov 08, 2016 1.380 1.440 1.380 1.390 51,700 -0.06(-4.14%)
Nov 07, 2016 1.310 1.450 1.310 1.450 96,377 +0.05(+3.57%)
Nov 04, 2016 1.410 1.410 1.340 1.400 60,990 -0.01(-0.71%)
Nov 03, 2016 1.350 1.410 1.350 1.410 49,540 +0.05(+3.68%)
Nov 02, 2016 1.350 1.440 1.310 1.360 135,614 +0.07(+5.43%)
Nov 01, 2016 1.270 1.310 1.260 1.290 73,585 +0.08(+6.61%)
Oct 31, 2016 1.160 1.210 1.150 1.210 11,460 +0.04(+3.42%)
Oct 28, 2016 1.150 1.190 1.130 1.170 64,903 +0.01(+0.86%)
Oct 27, 2016 1.220 1.220 1.160 1.160 46,551 -0.05(-4.13%)
Oct 26, 2016 1.280 1.280 1.200 1.210 36,809 -0.06(-4.72%)
Oct 25, 2016 1.230 1.270 1.230 1.270 33,670 +0.04(+3.25%)
Oct 24, 2016 1.280 1.280 1.210 1.230 55,933 -0.03(-2.38%)
Oct 21, 2016 1.250 1.290 1.230 1.260 76,021 +0.04(+3.28%)
Oct 20, 2016 1.270 1.300 1.200 1.220 42,216 -0.01(-0.81%)
Oct 19, 2016 1.320 1.320 1.230 1.230 97,111 -0.02(-1.60%)
Oct 18, 2016 1.230 1.250 1.200 1.250 52,160 +0.07(+5.93%)
Oct 17, 2016 1.160 1.200 1.160 1.180 21,185 +0.01(+0.85%)
Oct 14, 2016 1.180 1.190 1.170 1.170 3,654 -0.05(-4.10%)
Oct 13, 2016 1.190 1.240 1.190 1.220 29,880 +0.03(+2.52%)
Oct 12, 2016 1.130 1.190 1.110 1.190 45,100 +0.08(+7.21%)
Oct 11, 2016 1.170 1.170 1.070 1.110 103,140 -0.06(-5.13%)
Oct 07, 2016 1.170 1.170 1.170 0 +0.03(+2.63%)
Oct 06, 2016 1.200 1.200 1.100 1.140 60,806 -0.08(-6.56%)
Oct 05, 2016 1.270 1.270 1.200 1.220 44,700 -0.05(-3.94%)
Oct 04, 2016 1.340 1.340 1.230 1.270 109,390 -0.06(-4.51%)
Oct 03, 2016 1.390 1.420 1.330 1.330 61,630 -0.04(-2.92%)
Sep 30, 2016 1.380 1.400 1.360 1.370 26,000 -0.01(-0.72%)
Sep 29, 2016 1.330 1.380 1.320 1.380 30,915 +0.04(+2.99%)
Sep 28, 2016 1.350 1.370 1.340 1.340 37,175 -0.01(-0.74%)
Sep 27, 2016 1.330 1.360 1.330 1.350 62,282 -0.01(-0.74%)
Sep 26, 2016 1.350 1.400 1.340 1.360 46,234 +0.01(+0.74%)
Sep 23, 2016 1.340 1.390 1.340 1.350 37,209 +0.00(+0.00%)
Sep 22, 2016 1.480 1.480 1.320 1.350 152,397 -0.08(-5.59%)
Sep 21, 2016 1.370 1.440 1.370 1.430 57,293 +0.08(+5.93%)
Sep 20, 2016 1.350 1.400 1.330 1.350 49,670 +0.04(+3.05%)
Sep 19, 2016 1.340 1.340 1.310 1.310 16,425 -0.02(-1.50%)
Sep 16, 2016 1.350 1.350 1.320 1.330 30,055 +0.00(+0.00%)
Sep 15, 2016 1.270 1.340 1.270 1.330 48,694 +0.03(+2.31%)
Sep 14, 2016 1.300 1.340 1.270 1.300 37,660 +0.00(+0.00%)
Sep 13, 2016 1.370 1.370 1.270 1.300 28,670 -0.03(-2.26%)
Sep 12, 2016 1.300 1.340 1.260 1.330 79,197 +0.02(+1.53%)
Sep 09, 2016 1.370 1.370 1.290 1.310 98,234 -0.08(-5.76%)
Sep 08, 2016 1.360 1.410 1.350 1.390 32,450 +0.04(+2.96%)
Sep 07, 2016 1.400 1.410 1.300 1.350 60,731 -0.01(-0.74%)
Sep 06, 2016 1.450 1.460 1.360 1.360 139,585 -0.03(-2.16%)
Sep 02, 2016 1.390 1.390 1.390 0 +0.13(+10.32%)
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.