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 UNCHANGED
Streaming Delayed Price Updated: 10:27 AM 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 (%)
Dec 30, 2011 3.070 3.200 3.090 3.140 30,500 +0.05(+1.62%)
Dec 29, 2011 2.880 3.100 2.830 3.090 35,650 +0.17(+5.82%)
Dec 28, 2011 3.270 3.270 2.920 2.920 56,750 -0.30(-9.32%)
Dec 23, 2011 3.250 3.220 3.220 3.220 19,849 -0.22(-6.40%)
Dec 21, 2011 3.350 3.440 3.350 3.440 44,350 +0.06(+1.78%)
Dec 20, 2011 3.310 3.380 3.240 3.380 22,007 +0.12(+3.68%)
Dec 19, 2011 3.400 3.420 3.260 3.260 54,515 -0.29(-8.17%)
Dec 16, 2011 3.400 3.550 3.310 3.550 533,515 +0.23(+6.93%)
Dec 15, 2011 3.500 3.500 3.260 3.320 46,714 -0.16(-4.60%)
Dec 14, 2011 3.150 3.480 3.140 3.480 113,037 +0.25(+7.74%)
Dec 13, 2011 3.390 3.450 3.230 3.230 73,790 -0.17(-5.00%)
Dec 12, 2011 3.410 3.430 3.370 3.400 15,503 -0.15(-4.23%)
Dec 09, 2011 3.460 3.550 3.400 3.550 26,094 +0.12(+3.50%)
Dec 08, 2011 3.650 3.650 3.430 3.430 53,710 -0.28(-7.55%)
Dec 07, 2011 3.660 3.760 3.600 3.710 28,750 +0.00(+0.00%)
Dec 06, 2011 3.590 3.740 3.400 3.710 35,800 +0.04(+1.09%)
Dec 05, 2011 3.600 3.700 3.540 3.670 26,853 -0.02(-0.54%)
Dec 02, 2011 3.740 3.740 3.610 3.690 34,300 -0.01(-0.27%)
Dec 01, 2011 3.700 3.870 3.650 3.700 84,790 -0.01(-0.27%)
Nov 30, 2011 3.440 3.740 3.440 3.710 34,887 +0.33(+9.76%)
Nov 29, 2011 3.340 3.430 3.340 3.380 21,798 -0.04(-1.17%)
Nov 28, 2011 3.360 3.440 3.310 3.420 44,700 +0.16(+4.91%)
Nov 25, 2011 3.330 3.430 3.250 3.260 52,367 -0.13(-3.83%)
Nov 24, 2011 3.390 3.390 3.390 0 +0.00(+0.00%)
Nov 23, 2011 3.580 3.580 3.390 3.390 43,561 -0.18(-5.04%)
Nov 22, 2011 3.450 3.680 3.450 3.570 77,505 +0.17(+5.00%)
Nov 21, 2011 3.450 3.450 3.330 3.400 41,800 -0.12(-3.41%)
Nov 18, 2011 3.600 3.610 3.450 3.520 39,771 -0.11(-3.03%)
Nov 17, 2011 3.780 3.800 3.600 3.630 190,530 -0.12(-3.20%)
Nov 16, 2011 3.850 3.860 3.750 3.750 42,213 -0.15(-3.85%)
Nov 15, 2011 3.850 3.930 3.820 3.900 27,500 +0.05(+1.30%)
Nov 14, 2011 3.950 3.980 3.830 3.850 21,041 -0.10(-2.53%)
Nov 11, 2011 3.790 4.040 3.770 3.950 25,070 +0.19(+5.05%)
Nov 10, 2011 3.860 3.940 3.690 3.760 74,320 -0.18(-4.57%)
Nov 09, 2011 4.000 4.240 3.940 3.940 86,362 -0.09(-2.23%)
Nov 08, 2011 4.030 4.100 4.010 4.030 30,759 +0.00(+0.00%)
Nov 07, 2011 4.000 4.060 3.860 4.030 86,913 +0.11(+2.81%)
Nov 04, 2011 3.970 4.000 3.870 3.920 30,575 -0.06(-1.51%)
Nov 03, 2011 3.810 3.980 3.790 3.980 66,473 +0.17(+4.46%)
Nov 02, 2011 3.770 3.890 3.770 3.810 38,530 +0.08(+2.14%)
Nov 01, 2011 3.490 3.800 3.490 3.730 131,740 +0.14(+3.90%)
Oct 31, 2011 3.680 3.710 3.580 3.590 26,310 -0.19(-5.03%)
Oct 28, 2011 3.760 3.880 3.760 3.780 50,699 +0.03(+0.80%)
Oct 27, 2011 3.780 3.780 3.700 3.750 50,012 +0.07(+1.90%)
Oct 26, 2011 3.620 3.800 3.550 3.680 129,473 +0.12(+3.37%)
Oct 25, 2011 3.400 3.630 3.320 3.560 128,251 +0.20(+5.95%)
Oct 24, 2011 3.250 3.360 3.200 3.360 71,625 +0.17(+5.33%)
Oct 21, 2011 3.250 3.250 3.120 3.190 27,638 +0.07(+2.24%)
Oct 20, 2011 3.180 3.240 3.100 3.120 61,944 -0.05(-1.58%)
Oct 19, 2011 3.390 3.410 3.160 3.170 91,008 -0.24(-7.04%)
Oct 18, 2011 3.330 3.440 3.290 3.410 57,794 -0.05(-1.45%)
Oct 17, 2011 3.550 3.580 3.450 3.460 47,697 -0.12(-3.35%)
Oct 14, 2011 3.520 3.600 3.500 3.580 41,382 +0.10(+2.87%)
Oct 13, 2011 3.600 3.600 3.390 3.480 83,334 -0.15(-4.13%)
Oct 12, 2011 3.650 3.680 3.560 3.630 79,082 -0.01(-0.27%)
Oct 11, 2011 3.770 3.770 3.580 3.640 100,368 +0.11(+3.12%)
Oct 07, 2011 3.800 3.800 3.480 3.530 90,702 -0.13(-3.55%)
Oct 06, 2011 3.610 3.760 3.580 3.660 163,564 +0.14(+3.98%)
Oct 05, 2011 3.560 3.560 3.350 3.520 75,639 +0.13(+3.83%)
Oct 04, 2011 3.410 3.410 3.230 3.390 130,359 +0.04(+1.19%)
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.