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 (%)
Dec 31, 2008 1.420 1.430 1.420 1.430 500 -0.03(-2.05%)
Dec 30, 2008 1.480 1.530 1.430 1.460 48,086 +0.04(+2.82%)
Dec 29, 2008 1.530 1.550 1.400 1.420 43,096 -0.01(-0.70%)
Dec 24, 2008 1.430 1.430 1.430 1.430 2,500 -0.04(-2.72%)
Dec 23, 2008 1.680 1.700 1.440 1.470 61,466 -0.08(-5.16%)
Dec 22, 2008 1.650 1.770 1.510 1.550 16,600 -0.18(-10.40%)
Dec 19, 2008 1.680 1.730 1.430 1.730 30,025 +0.13(+8.12%)
Dec 18, 2008 1.450 1.700 1.440 1.600 14,837 -0.15(-8.57%)
Dec 17, 2008 1.750 1.750 1.750 1.750 1,000 +0.00(+0.00%)
Dec 16, 2008 1.750 1.750 1.610 1.750 1,830 -0.03(-1.69%)
Dec 15, 2008 1.830 1.900 1.750 1.780 7,850 +0.35(+24.48%)
Dec 12, 2008 1.370 1.500 1.370 1.430 29,331 +0.03(+2.14%)
Dec 11, 2008 1.350 1.470 1.350 1.400 28,724 +0.15(+12.00%)
Dec 10, 2008 1.280 1.480 1.250 1.250 11,602 +0.04(+3.31%)
Dec 09, 2008 1.280 1.280 1.210 1.210 1,500 -0.08(-6.20%)
Dec 08, 2008 1.280 1.390 1.280 1.290 1,800 +0.17(+15.18%)
Dec 05, 2008 1.090 1.210 1.090 1.120 6,250 -0.09(-7.44%)
Dec 04, 2008 1.240 1.240 1.170 1.210 14,562 -0.02(-1.63%)
Dec 03, 2008 1.350 1.350 1.230 1.230 2,900 -0.02(-1.60%)
Dec 02, 2008 1.340 1.340 1.230 1.250 8,758 -0.09(-6.72%)
Dec 01, 2008 1.500 1.610 1.320 1.340 11,500 -0.32(-19.28%)
Nov 28, 2008 1.660 1.660 0 +0.00(+0.00%)
Nov 27, 2008 1.660 1.660 1.660 1.660 624 +0.16(+10.67%)
Nov 26, 2008 1.500 1.500 1.500 1.500 800 +0.16(+11.94%)
Nov 25, 2008 1.450 1.500 1.340 1.340 6,670 -0.11(-7.59%)
Nov 24, 2008 1.420 1.490 1.420 1.450 7,670 +0.28(+23.93%)
Nov 21, 2008 1.190 1.200 1.170 1.170 4,300 +0.09(+8.33%)
Nov 20, 2008 1.150 1.150 1.080 1.080 1,700 -0.03(-2.70%)
Nov 19, 2008 1.520 1.520 1.020 1.110 21,871 +0.02(+1.83%)
Nov 18, 2008 1.090 1.090 1.090 1.090 500 +0.11(+11.22%)
Nov 17, 2008 1.130 1.130 0.9800 0.9800 6,000 -0.23(-19.01%)
Nov 14, 2008 1.100 1.210 1.100 1.210 4,375 +0.10(+9.01%)
Nov 13, 2008 1.070 1.110 0.9900 1.110 16,500 -0.05(-4.31%)
Nov 12, 2008 1.290 1.290 1.100 1.160 12,610 -0.08(-6.45%)
Nov 11, 2008 1.240 1.250 1.240 1.240 6,219 -0.10(-7.46%)
Nov 10, 2008 1.490 1.490 1.340 1.340 1,447 +0.01(+0.75%)
Nov 07, 2008 1.190 1.360 1.180 1.330 24,914 -0.03(-2.21%)
Nov 06, 2008 1.520 1.520 1.360 1.360 12,405 -0.14(-9.33%)
Nov 05, 2008 2.000 2.000 1.500 1.500 42,354 -0.32(-17.58%)
Nov 04, 2008 1.990 1.990 1.730 1.820 10,273 +0.12(+7.06%)
Nov 03, 2008 1.660 1.700 1.620 1.700 2,695 +0.04(+2.41%)
Oct 31, 2008 1.540 1.660 1.520 1.660 3,600 +0.32(+23.88%)
Oct 30, 2008 1.800 1.800 1.260 1.340 10,611 -0.09(-6.29%)
Oct 29, 2008 1.100 1.440 1.100 1.430 12,152 +0.35(+32.41%)
Oct 28, 2008 1.150 1.150 1.020 1.080 17,733 +0.03(+2.86%)
Oct 27, 2008 1.050 1.080 0.9900 1.050 16,896 -0.03(-2.78%)
Oct 24, 2008 1.100 1.100 1.030 1.080 9,570 -0.23(-17.56%)
Oct 23, 2008 1.310 1.310 1.310 1.310 1,222 +0.00(+0.00%)
Oct 22, 2008 1.360 1.370 1.310 1.310 13,647 -0.20(-13.25%)
Oct 21, 2008 1.430 1.800 1.430 1.510 2,400 -0.01(-0.66%)
Oct 20, 2008 1.520 1.520 1.520 1.520 2,533 +0.15(+10.95%)
Oct 17, 2008 1.250 1.390 1.250 1.370 2,125 -0.03(-2.14%)
Oct 16, 2008 1.630 1.630 1.320 1.400 11,102 -0.27(-16.17%)
Oct 15, 2008 1.840 1.850 1.670 1.670 19,088 -0.33(-16.50%)
Oct 14, 2008 2.000 2.000 1.670 2.000 8,030 +0.33(+19.76%)
Oct 10, 2008 1.860 2.190 1.670 1.670 22,620 -0.35(-17.33%)
Oct 09, 2008 2.000 2.150 2.000 2.020 54,349 +0.19(+10.38%)
Oct 08, 2008 2.000 2.000 1.770 1.830 7,134 -0.20(-9.85%)
Oct 07, 2008 2.010 2.090 1.840 2.030 8,618 +0.15(+7.98%)
Oct 06, 2008 2.150 2.150 1.880 1.880 21,366 -0.26(-12.15%)
Oct 03, 2008 2.100 2.400 2.100 2.140 15,290 -0.01(-0.47%)
Oct 02, 2008 2.310 2.310 2.130 2.150 18,500 -0.29(-11.89%)
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.