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 30, 2020 1.210 1.280 1.200 1.230 7,800 -0.01(-0.81%)
Nov 27, 2020 1.220 1.240 1.220 1.240 9,786 +0.02(+1.64%)
Nov 26, 2020 1.220 1.220 1.160 1.220 32,200 -0.03(-2.40%)
Nov 25, 2020 1.200 1.250 1.200 1.250 9,900 +0.01(+0.81%)
Nov 24, 2020 1.240 1.240 1.200 1.240 13,628 -0.03(-2.36%)
Nov 23, 2020 1.250 1.280 1.230 1.270 19,978 -0.01(-0.78%)
Nov 20, 2020 1.280 1.290 1.280 1.280 5,590 +0.02(+1.59%)
Nov 19, 2020 1.290 1.290 1.250 1.260 12,500 -0.03(-2.33%)
Nov 18, 2020 1.330 1.330 1.280 1.290 11,890 -0.03(-2.27%)
Nov 17, 2020 1.340 1.360 1.320 1.320 1,480 -0.01(-0.75%)
Nov 16, 2020 1.330 1.350 1.330 1.330 3,300 -0.04(-2.92%)
Nov 13, 2020 1.350 1.370 1.350 1.370 400 -0.01(-0.72%)
Nov 12, 2020 1.320 1.380 1.320 1.380 6,500 +0.04(+2.99%)
Nov 11, 2020 1.390 1.420 1.320 1.340 14,680 -0.06(-4.29%)
Nov 10, 2020 1.350 1.420 1.350 1.400 22,264 +0.05(+3.70%)
Nov 09, 2020 1.330 1.360 1.280 1.350 14,012 -0.05(-3.57%)
Nov 06, 2020 1.420 1.420 1.380 1.400 50,809 -0.05(-3.45%)
Nov 05, 2020 1.440 1.460 1.360 1.450 56,482 +0.07(+5.07%)
Nov 04, 2020 1.430 1.430 1.340 1.380 3,859 -0.01(-0.72%)
Nov 03, 2020 1.470 1.470 1.390 1.390 10,900 -0.08(-5.44%)
Nov 02, 2020 1.400 1.510 1.400 1.470 46,062 +0.10(+7.30%)
Oct 30, 2020 1.320 1.370 1.300 1.370 6,081 +0.07(+5.38%)
Oct 29, 2020 1.260 1.340 1.260 1.300 18,244 +0.05(+4.00%)
Oct 28, 2020 1.350 1.350 1.250 1.250 43,398 -0.12(-8.76%)
Oct 27, 2020 1.360 1.370 1.340 1.370 13,155 +0.03(+2.24%)
Oct 26, 2020 1.310 1.360 1.310 1.340 6,100 -0.01(-0.74%)
Oct 23, 2020 1.330 1.350 1.330 1.350 3,713 +0.03(+2.27%)
Oct 22, 2020 1.320 1.320 1.320 1.320 100 -0.04(-2.94%)
Oct 21, 2020 1.350 1.380 1.340 1.360 3,200 +0.01(+0.74%)
Oct 20, 2020 1.340 1.360 1.330 1.350 17,319 +0.02(+1.50%)
Oct 19, 2020 1.420 1.420 1.330 1.330 29,300 -0.06(-4.32%)
Oct 16, 2020 1.420 1.430 1.370 1.390 15,800 +0.01(+0.72%)
Oct 15, 2020 1.400 1.440 1.370 1.380 20,936 -0.07(-4.83%)
Oct 14, 2020 1.610 1.610 1.450 1.450 35,444 -0.06(-3.97%)
Oct 13, 2020 1.470 1.510 1.460 1.510 21,384 +0.02(+1.34%)
Oct 09, 2020 1.490 1.490 1.490 0 +0.11(+7.97%)
Oct 08, 2020 1.430 1.430 1.380 1.380 8,058 -0.03(-2.13%)
Oct 07, 2020 1.420 1.430 1.390 1.410 11,400 -0.01(-0.70%)
Oct 06, 2020 1.420 1.420 1.420 1.420 13,800 +0.00(+0.00%)
Oct 05, 2020 1.460 1.460 1.370 1.420 5,414 +0.02(+1.43%)
Oct 02, 2020 1.500 1.500 1.390 1.400 20,504 -0.10(-6.67%)
Oct 01, 2020 1.460 1.510 1.460 1.500 4,422 +0.09(+6.38%)
Sep 30, 2020 1.470 1.470 1.410 1.410 2,600 -0.07(-4.73%)
Sep 29, 2020 1.430 1.480 1.430 1.480 6,500 +0.02(+1.37%)
Sep 28, 2020 1.450 1.470 1.440 1.460 13,680 +0.02(+1.39%)
Sep 25, 2020 1.440 1.450 1.440 1.440 500 -0.04(-2.70%)
Sep 24, 2020 1.450 1.490 1.430 1.480 10,029 +0.06(+4.23%)
Sep 23, 2020 1.530 1.550 1.390 1.420 72,221 -0.19(-11.80%)
Sep 22, 2020 1.590 1.680 1.590 1.610 7,550 +0.00(+0.00%)
Sep 21, 2020 1.700 1.720 1.560 1.610 22,734 -0.13(-7.47%)
Sep 18, 2020 1.640 1.740 1.640 1.740 16,099 +0.11(+6.75%)
Sep 17, 2020 1.640 1.650 1.620 1.630 4,300 -0.03(-1.81%)
Sep 16, 2020 1.650 1.710 1.640 1.660 37,855 +0.01(+0.61%)
Sep 15, 2020 1.790 1.790 1.650 1.650 35,708 -0.05(-2.94%)
Sep 14, 2020 1.610 1.740 1.610 1.700 37,225 +0.13(+8.28%)
Sep 11, 2020 1.610 1.610 1.550 1.570 21,570 +0.02(+1.29%)
Sep 10, 2020 1.600 1.620 1.530 1.550 22,000 -0.05(-3.13%)
Sep 09, 2020 1.590 1.600 1.520 1.600 38,516 +0.06(+3.90%)
Sep 08, 2020 1.510 1.570 1.510 1.540 4,920 -0.01(-0.65%)
Sep 04, 2020 1.550 1.550 1.550 0 -0.07(-4.32%)
Sep 03, 2020 1.580 1.640 1.490 1.620 15,865 +0.06(+3.85%)
Sep 02, 2020 1.550 1.560 1.530 1.560 9,058 +0.01(+0.65%)
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.