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 (%)
Nov 30, 2018 0.6100 0.6100 0.6100 0 +0.02(+3.39%)
Nov 29, 2018 0.5900 0.5900 0.5900 0.5900 500 -0.02(-3.28%)
Nov 28, 2018 0.5800 0.6200 0.5800 0.6100 16,300 +0.04(+7.02%)
Nov 27, 2018 0.6400 0.6400 0.5600 0.5700 47,300 -0.07(-10.94%)
Nov 26, 2018 0.6300 0.6400 0.6300 0.6400 2,000 +0.01(+1.59%)
Nov 23, 2018 0.5900 0.6300 0.5900 0.6300 2,350 +0.00(+0.00%)
Nov 21, 2018 0.6300 0.6300 0.6300 0 +0.02(+3.28%)
Nov 20, 2018 0.6100 0.6100 0.6100 0.6100 500 -0.02(-3.17%)
Nov 16, 2018 0.6300 0.6300 0.6300 0 +0.02(+3.28%)
Nov 15, 2018 0.6100 0.6100 0.6100 100 +0.00(+0.00%)
Nov 14, 2018 0.6000 0.6300 0.6000 0.6100 3,490 +0.02(+3.39%)
Nov 13, 2018 0.6000 0.6000 0.5700 0.5900 2,000 -0.01(-1.67%)
Nov 12, 2018 0.6500 0.6500 0.5800 0.6000 29,180 -0.05(-7.69%)
Nov 09, 2018 0.6700 0.6800 0.6500 0.6500 5,120 -0.05(-7.14%)
Nov 08, 2018 0.7000 0.7000 0.7000 100 +0.00(+0.00%)
Nov 06, 2018 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Nov 05, 2018 0.6900 0.6900 0.6900 0.6900 500 -0.01(-1.43%)
Nov 01, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 31, 2018 0.6400 0.7100 0.6400 0.7000 11,215 -0.04(-5.41%)
Oct 30, 2018 0.7200 0.7400 0.7200 0.7400 3,500 +0.01(+1.37%)
Oct 26, 2018 0.7300 0.7300 0.7300 0 -0.01(-1.35%)
Oct 25, 2018 0.7600 0.7600 0.7300 0.7400 2,026 +0.00(+0.00%)
Oct 24, 2018 0.7500 0.7500 0.7400 0.7400 1,700 -0.02(-2.63%)
Oct 23, 2018 0.7600 0.7600 0.7600 0.7600 600 +0.02(+2.70%)
Oct 22, 2018 0.7500 0.7500 0.7400 0.7400 1,500 -0.05(-6.33%)
Oct 19, 2018 0.7600 0.7900 0.7600 0.7900 2,700 +0.03(+3.95%)
Oct 18, 2018 0.7600 0.7800 0.7600 0.7600 5,650 +0.02(+2.70%)
Oct 17, 2018 0.7400 0.7400 0.7400 0.7400 1,620 +0.01(+1.37%)
Oct 16, 2018 0.7500 0.7500 0.7300 0.7300 7,904 -0.03(-3.95%)
Oct 15, 2018 0.7400 0.7600 0.7400 0.7600 2,534 +0.04(+5.56%)
Oct 12, 2018 0.7300 0.7300 0.7000 0.7200 4,600 -0.02(-2.70%)
Oct 11, 2018 0.6500 0.7400 0.6500 0.7400 21,400 +0.08(+12.12%)
Oct 10, 2018 0.6600 0.6600 0.6600 0.6600 2,138 +0.00(+0.00%)
Oct 09, 2018 0.6600 0.6600 0.6600 0.6600 900 -0.01(-1.49%)
Oct 05, 2018 0.6700 0.6700 0.6700 0 +0.02(+3.08%)
Oct 04, 2018 0.6500 0.6500 0.6500 0.6500 952 -0.01(-1.52%)
Oct 03, 2018 0.6500 0.6600 0.6400 0.6600 2,000 +0.00(+0.00%)
Oct 02, 2018 0.6500 0.6600 0.6400 0.6600 6,733 +0.02(+3.13%)
Oct 01, 2018 0.6300 0.6400 0.6100 0.6400 8,700 -0.01(-1.54%)
Sep 28, 2018 0.6200 0.6500 0.6200 0.6500 13,500 -0.01(-1.52%)
Sep 27, 2018 0.6600 0.6600 0.6600 0.6600 1,000 +0.00(+0.00%)
Sep 26, 2018 0.6300 0.6600 0.6300 0.6600 4,500 +0.00(+0.00%)
Sep 25, 2018 0.6600 0.6600 0.6500 0.6600 7,195 +0.02(+3.13%)
Sep 24, 2018 0.6400 0.6400 0.6400 0.6400 2,335 +0.02(+3.23%)
Sep 21, 2018 0.6300 0.6300 0.6100 0.6200 14,270 -0.03(-4.62%)
Sep 20, 2018 0.6500 0.6500 0.6500 0.6500 2,500 +0.00(+0.00%)
Sep 19, 2018 0.6400 0.6500 0.6000 0.6500 10,800 +0.01(+1.56%)
Sep 18, 2018 0.6500 0.6500 0.6400 0.6400 2,300 +0.00(+0.00%)
Sep 17, 2018 0.6400 0.6400 0.6400 0.6400 2,350 +0.01(+1.59%)
Sep 14, 2018 0.6400 0.6400 0.6100 0.6300 5,825 -0.02(-3.08%)
Sep 13, 2018 0.6400 0.6500 0.6400 0.6500 1,000 +0.02(+3.17%)
Sep 12, 2018 0.6300 0.6300 0.6100 0.6300 6,475 -0.01(-1.56%)
Sep 11, 2018 0.6400 0.6400 0.6400 0.6400 500 -0.03(-4.48%)
Sep 07, 2018 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Sep 05, 2018 0.6700 0.6700 0.6700 0 +0.01(+1.52%)
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.