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, 2010 2.490 2.520 2.300 2.380 163,522 -0.10(-4.03%)
Dec 30, 2010 2.610 2.610 2.480 2.480 25,076 -0.12(-4.62%)
Dec 29, 2010 2.570 2.640 2.570 2.600 19,496 +0.11(+4.42%)
Dec 24, 2010 2.410 2.620 2.370 2.490 14,500 -0.01(-0.40%)
Dec 23, 2010 2.530 2.570 2.500 2.500 18,585 -0.04(-1.57%)
Dec 22, 2010 2.560 2.560 2.520 2.540 23,717 +0.00(+0.00%)
Dec 21, 2010 2.660 2.660 2.540 2.540 16,992 -0.08(-3.05%)
Dec 20, 2010 2.720 2.720 2.610 2.620 60,943 +0.05(+1.95%)
Dec 17, 2010 2.550 2.650 2.520 2.570 17,603 +0.07(+2.80%)
Dec 16, 2010 2.570 2.580 2.490 2.500 65,325 -0.08(-3.10%)
Dec 15, 2010 2.510 2.630 2.510 2.580 19,030 +0.03(+1.18%)
Dec 14, 2010 2.900 2.900 2.550 2.550 55,987 -0.18(-6.59%)
Dec 13, 2010 2.750 2.750 2.690 2.730 28,346 -0.01(-0.36%)
Dec 10, 2010 2.760 2.760 2.710 2.740 22,100 -0.02(-0.72%)
Dec 09, 2010 2.810 2.860 2.750 2.760 67,230 -0.05(-1.78%)
Dec 08, 2010 2.980 2.980 2.770 2.810 59,900 -0.09(-3.10%)
Dec 07, 2010 3.070 3.230 2.900 2.900 55,332 -0.16(-5.23%)
Dec 06, 2010 3.090 3.150 3.050 3.060 70,209 -0.01(-0.33%)
Dec 03, 2010 3.000 3.090 2.970 3.070 47,482 +0.07(+2.33%)
Dec 02, 2010 2.990 3.040 2.960 3.000 56,150 +0.01(+0.33%)
Dec 01, 2010 2.910 3.040 2.910 2.990 29,785 +0.04(+1.36%)
Nov 30, 2010 2.930 2.980 2.920 2.950 33,487 +0.05(+1.72%)
Nov 29, 2010 2.950 3.000 2.860 2.900 84,833 +0.02(+0.69%)
Nov 26, 2010 2.850 2.900 2.850 2.880 53,470 +0.02(+0.70%)
Nov 25, 2010 2.860 2.880 2.860 2.860 8,300 -0.02(-0.69%)
Nov 24, 2010 3.000 3.000 2.880 2.880 30,885 -0.09(-3.03%)
Nov 23, 2010 3.150 3.150 2.930 2.970 41,550 -0.09(-2.94%)
Nov 22, 2010 3.150 3.150 3.020 3.060 9,900 +0.00(+0.00%)
Nov 19, 2010 3.050 3.060 2.990 3.060 5,209 +0.00(+0.00%)
Nov 18, 2010 3.150 3.080 3.010 3.060 32,143 +0.05(+1.66%)
Nov 17, 2010 3.000 3.010 2.930 3.010 13,662 +0.01(+0.33%)
Nov 16, 2010 2.950 3.000 2.860 3.000 76,962 +0.10(+3.45%)
Nov 15, 2010 3.000 3.000 2.860 2.900 36,968 -0.07(-2.36%)
Nov 12, 2010 3.120 3.120 2.900 2.970 69,033 -0.21(-6.60%)
Nov 11, 2010 3.190 3.200 3.120 3.180 18,050 +0.00(+0.00%)
Nov 10, 2010 2.910 3.180 2.850 3.180 43,553 +0.18(+6.00%)
Nov 09, 2010 3.590 3.590 2.890 3.000 84,575 -0.15(-4.76%)
Nov 08, 2010 3.240 3.250 2.910 3.150 111,751 +0.10(+3.28%)
Nov 05, 2010 2.890 3.080 2.850 3.050 74,855 +0.24(+8.54%)
Nov 04, 2010 2.980 2.980 2.670 2.810 25,622 +0.08(+2.93%)
Nov 03, 2010 2.650 2.760 2.650 2.730 19,797 -0.04(-1.44%)
Nov 02, 2010 2.770 2.810 2.770 2.770 15,200 -0.02(-0.72%)
Nov 01, 2010 2.760 2.810 2.720 2.790 34,104 -0.03(-1.06%)
Oct 29, 2010 2.810 2.830 2.780 2.820 18,327 +0.04(+1.44%)
Oct 28, 2010 2.880 2.880 2.750 2.780 4,600 -0.05(-1.77%)
Oct 27, 2010 2.840 2.850 2.760 2.830 15,687 +0.08(+2.91%)
Oct 25, 2010 2.840 2.840 2.730 2.750 25,100 +0.02(+0.73%)
Oct 22, 2010 2.670 2.730 2.570 2.730 37,820 +0.11(+4.20%)
Oct 21, 2010 2.600 2.770 2.600 2.620 142,414 +0.06(+2.34%)
Oct 20, 2010 2.480 2.580 2.470 2.560 10,399 +0.09(+3.64%)
Oct 19, 2010 2.650 2.650 2.460 2.470 38,170 -0.24(-8.86%)
Oct 18, 2010 2.900 2.900 2.690 2.710 12,379 -0.09(-3.21%)
Oct 15, 2010 2.820 2.830 2.770 2.800 32,050 -0.02(-0.71%)
Oct 14, 2010 2.910 2.950 2.800 2.820 33,860 -0.07(-2.42%)
Oct 13, 2010 2.890 2.890 2.800 2.890 45,431 +0.11(+3.96%)
Oct 12, 2010 2.650 2.780 2.650 2.780 19,608 +0.07(+2.58%)
Oct 08, 2010 2.700 2.760 2.650 2.710 38,100 +0.00(+0.00%)
Oct 07, 2010 2.800 2.840 2.700 2.710 32,365 -0.09(-3.21%)
Oct 06, 2010 2.760 2.800 2.760 2.800 8,031 +0.00(+0.00%)
Oct 05, 2010 2.860 2.920 2.780 2.800 98,650 -0.02(-0.71%)
Oct 04, 2010 2.700 2.820 2.690 2.820 34,915 +0.09(+3.30%)
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.