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 +0.0300 (+4.55%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 6, 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 (%)
Feb 27, 2009 2.740 2.830 2.520 2.520 6,100 -0.18(-6.67%)
Feb 26, 2009 2.520 2.700 2.450 2.700 3,491 +0.17(+6.72%)
Feb 25, 2009 2.780 2.880 2.520 2.530 4,618 -0.12(-4.53%)
Feb 24, 2009 3.200 3.200 2.560 2.650 7,988 -0.52(-16.40%)
Feb 23, 2009 3.200 3.250 2.800 3.170 16,650 +0.01(+0.32%)
Feb 20, 2009 3.400 3.400 3.120 3.160 13,264 +0.09(+2.93%)
Feb 19, 2009 3.400 3.400 2.960 3.070 12,225 -0.30(-8.90%)
Feb 18, 2009 3.330 3.480 3.330 3.370 4,061 +0.00(+0.00%)
Feb 17, 2009 3.310 3.630 3.150 3.370 14,979 +0.30(+9.77%)
Feb 13, 2009 3.040 3.110 3.040 3.070 1,200 -0.02(-0.65%)
Feb 12, 2009 3.160 3.160 2.940 3.090 7,170 -0.07(-2.22%)
Feb 11, 2009 2.910 3.180 2.710 3.160 23,430 +0.44(+16.18%)
Feb 10, 2009 2.760 2.790 2.630 2.720 8,702 +0.12(+4.62%)
Feb 09, 2009 2.700 2.700 2.600 2.600 8,718 -0.19(-6.81%)
Feb 06, 2009 2.780 2.790 2.780 2.790 1,190 -0.05(-1.76%)
Feb 05, 2009 2.890 2.890 2.800 2.840 5,274 +0.05(+1.79%)
Feb 04, 2009 2.970 2.970 2.790 2.790 12,012 +0.13(+4.89%)
Feb 03, 2009 2.600 2.900 2.600 2.660 12,318 +0.00(+0.00%)
Feb 02, 2009 2.620 2.970 2.620 2.660 13,874 -0.08(-2.92%)
Jan 30, 2009 2.980 3.230 2.740 2.740 15,938 -0.05(-1.79%)
Jan 29, 2009 2.370 2.830 2.370 2.790 132,486 +0.34(+13.88%)
Jan 28, 2009 2.500 2.680 2.360 2.450 30,078 -0.05(-2.00%)
Jan 27, 2009 3.150 3.210 2.500 2.500 83,524 +0.06(+2.46%)
Jan 26, 2009 2.000 2.440 2.000 2.440 24,613 +0.51(+26.42%)
Jan 23, 2009 1.870 1.970 1.870 1.930 1,100 +0.18(+10.29%)
Jan 22, 2009 1.750 1.750 1.750 1.750 200 -0.04(-2.23%)
Jan 21, 2009 1.890 1.930 1.790 1.790 7,803 -0.03(-1.65%)
Jan 20, 2009 1.770 1.840 1.750 1.820 7,769 +0.13(+7.69%)
Jan 19, 2009 1.690 1.690 1.690 1.690 2,000 -0.16(-8.65%)
Jan 16, 2009 1.800 1.850 1.730 1.850 2,024 +0.21(+12.80%)
Jan 15, 2009 1.630 1.690 1.540 1.640 6,150 +0.03(+1.86%)
Jan 14, 2009 1.610 1.610 1.610 1.610 1,450 -0.10(-5.85%)
Jan 13, 2009 1.680 1.710 1.680 1.710 503 -0.05(-2.84%)
Jan 12, 2009 1.880 1.960 1.760 1.760 4,207 -0.12(-6.38%)
Jan 09, 2009 1.750 1.880 1.690 1.880 12,050 +0.13(+7.43%)
Jan 08, 2009 1.660 1.750 1.580 1.750 6,500 +0.18(+11.46%)
Jan 07, 2009 1.710 1.710 1.570 1.570 7,683 -0.05(-3.09%)
Jan 06, 2009 1.510 1.630 1.450 1.620 4,000 +0.22(+15.71%)
Jan 05, 2009 1.450 1.480 1.400 1.400 21,214 -0.07(-4.76%)
Jan 02, 2009 1.430 1.480 1.430 1.470 11,650 +0.04(+2.80%)
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%)
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.