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 UNCHANGED
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 (%)
Dec 29, 2017 0.8900 0.8900 0.8900 0 -0.01(-1.11%)
Dec 28, 2017 0.8400 0.9000 0.8200 0.9000 20,867 +0.05(+5.88%)
Dec 27, 2017 0.8700 0.8700 0.8500 0.8500 6,780 +0.00(+0.00%)
Dec 22, 2017 0.8500 0.8500 0.8500 0.8500 6,325 +0.01(+1.19%)
Dec 21, 2017 0.8200 0.8400 0.8200 0.8400 2,600 +0.00(+0.00%)
Dec 20, 2017 0.8500 0.8500 0.8300 0.8400 2,000 +0.01(+1.20%)
Dec 19, 2017 0.8200 0.8500 0.8200 0.8300 2,950 +0.02(+2.47%)
Dec 18, 2017 0.8100 0.8100 0.8100 0.8100 4,500 -0.02(-2.41%)
Dec 15, 2017 0.8300 0.8300 0.8300 0.8300 1,071 +0.00(+0.00%)
Dec 14, 2017 0.8200 0.8300 0.8100 0.8300 5,610 +0.00(+0.00%)
Dec 13, 2017 0.8200 0.8300 0.8200 0.8300 4,700 +0.02(+2.47%)
Dec 12, 2017 0.8100 0.8100 0.8100 0.8100 1,000 +0.00(+0.00%)
Dec 11, 2017 0.8100 0.8100 0.8100 0.8100 5,000 -0.02(-2.41%)
Dec 08, 2017 0.8100 0.8300 0.8100 0.8300 20,900 +0.03(+3.75%)
Dec 07, 2017 0.8200 0.8200 0.8000 0.8000 1,630 -0.03(-3.61%)
Dec 06, 2017 0.8200 0.8300 0.8100 0.8300 7,820 +0.01(+1.22%)
Dec 05, 2017 0.7700 0.8200 0.7700 0.8200 226,800 +0.05(+6.49%)
Dec 04, 2017 0.7800 0.7800 0.7700 0.7700 23,300 -0.02(-2.53%)
Dec 01, 2017 0.8800 0.8800 0.7700 0.7900 131,675 -0.11(-12.22%)
Nov 30, 2017 0.9100 0.9100 0.9000 0.9000 1,850 -0.01(-1.10%)
Nov 29, 2017 0.9000 0.9100 0.9000 0.9100 15,310 -0.02(-2.15%)
Nov 28, 2017 0.9100 0.9400 0.9100 0.9300 9,300 +0.01(+1.09%)
Nov 27, 2017 0.8700 0.9200 0.8700 0.9200 18,320 +0.08(+9.52%)
Nov 24, 2017 0.8700 0.8700 0.8400 0.8400 15,300 +0.00(+0.00%)
Nov 23, 2017 0.8500 0.8500 0.8400 0.8400 2,620 -0.03(-3.45%)
Nov 22, 2017 0.8600 0.8900 0.8600 0.8700 12,100 +0.01(+1.16%)
Nov 21, 2017 0.8700 0.8700 0.8600 0.8600 14,250 +0.00(+0.00%)
Nov 20, 2017 0.8800 0.8800 0.8600 0.8600 4,560 +0.00(+0.00%)
Nov 17, 2017 0.8600 0.8600 0.8600 0.8600 7,489 +0.01(+1.18%)
Nov 16, 2017 0.8300 0.8600 0.8300 0.8500 53,530 -0.02(-2.30%)
Nov 15, 2017 0.8900 0.8900 0.8600 0.8700 23,590 +0.00(+0.00%)
Nov 14, 2017 0.9000 0.9000 0.8700 0.8700 6,560 -0.02(-2.25%)
Nov 13, 2017 0.9400 0.9400 0.8900 0.8900 9,300 -0.03(-3.26%)
Nov 10, 2017 0.9500 0.9600 0.9100 0.9200 15,198 +0.01(+1.10%)
Nov 09, 2017 0.9300 0.9300 0.8900 0.9100 11,100 +0.02(+2.25%)
Nov 08, 2017 0.9200 0.9200 0.8900 0.8900 1,700 +0.00(+0.00%)
Nov 07, 2017 0.8900 0.8900 0.8900 0.8900 2,500 -0.03(-3.26%)
Nov 06, 2017 0.8800 0.9200 0.8800 0.9200 7,000 +0.06(+6.98%)
Nov 03, 2017 0.8600 0.8900 0.8500 0.8600 17,202 -0.01(-1.15%)
Nov 02, 2017 0.8700 0.8700 0.8700 0.8700 1,500 -0.01(-1.14%)
Nov 01, 2017 0.8800 0.8800 0.8600 0.8800 4,800 -0.01(-1.12%)
Oct 31, 2017 0.8900 0.8900 0.8900 0.8900 900 -0.04(-4.30%)
Oct 30, 2017 0.9200 0.9300 0.8600 0.9300 22,300 +0.00(+0.00%)
Oct 27, 2017 0.9100 0.9600 0.9000 0.9300 20,760 +0.01(+1.09%)
Oct 26, 2017 0.9100 0.9300 0.9000 0.9200 46,877 +0.01(+1.10%)
Oct 25, 2017 0.9100 0.9100 0.9100 0.9100 1,050 -0.01(-1.09%)
Oct 24, 2017 0.9300 0.9300 0.9100 0.9200 21,800 -0.01(-1.08%)
Oct 23, 2017 0.9200 0.9300 0.9200 0.9300 4,960 +0.02(+2.20%)
Oct 20, 2017 0.9300 0.9300 0.9100 0.9100 4,400 -0.02(-2.15%)
Oct 19, 2017 0.9500 0.9500 0.9300 0.9300 1,750 -0.01(-1.06%)
Oct 18, 2017 0.9500 0.9500 0.9400 0.9400 3,770 -0.04(-4.08%)
Oct 17, 2017 0.9500 0.9800 0.9500 0.9800 3,000 +0.02(+2.08%)
Oct 16, 2017 1.000 1.010 0.9600 0.9600 16,000 -0.02(-2.04%)
Oct 13, 2017 0.9900 0.9900 0.9800 0.9800 28,216 +0.00(+0.00%)
Oct 12, 2017 0.9700 0.9900 0.9700 0.9800 13,539 +0.01(+1.03%)
Oct 11, 2017 1.000 1.000 0.9100 0.9700 82,800 -0.02(-2.02%)
Oct 10, 2017 1.000 1.010 0.9900 0.9900 13,250 +0.00(+0.00%)
Oct 06, 2017 1.030 1.030 0.9600 0.9900 14,700 -0.03(-2.94%)
Oct 05, 2017 1.010 1.030 1.010 1.020 2,833 +0.02(+2.00%)
Oct 04, 2017 1.010 1.010 1.000 1.000 1,000 -0.02(-1.96%)
Oct 03, 2017 1.010 1.030 1.000 1.020 13,520 +0.04(+4.08%)
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.