Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vista Gold Corp (TSX: VGZ )

0.6500 -0.0100 (-1.52%)
Streaming Delayed Price Updated: 3:41 PM 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 (%)
Feb 26, 2010 2.150 2.150 2.090 2.100 16,630 -0.06(-2.78%)
Feb 25, 2010 2.130 2.170 2.100 2.160 17,096 +0.04(+1.89%)
Feb 24, 2010 2.140 2.150 2.120 2.120 3,810 -0.03(-1.40%)
Feb 23, 2010 2.280 2.280 2.090 2.150 50,659 +0.02(+0.94%)
Feb 22, 2010 2.180 2.190 2.090 2.130 23,068 -0.04(-1.84%)
Feb 19, 2010 2.230 2.260 2.170 2.170 23,900 -0.13(-5.65%)
Feb 18, 2010 2.330 2.370 2.290 2.300 22,482 -0.08(-3.36%)
Feb 17, 2010 2.430 2.460 2.290 2.380 4,362 -0.04(-1.65%)
Feb 16, 2010 2.540 2.590 2.420 2.420 29,623 -0.07(-2.81%)
Feb 12, 2010 2.490 2.490 2.490 0 +0.10(+4.18%)
Feb 11, 2010 2.230 2.460 2.230 2.390 43,450 +0.15(+6.70%)
Feb 10, 2010 2.350 2.350 2.180 2.240 19,100 -0.04(-1.75%)
Feb 09, 2010 2.290 2.300 2.240 2.280 22,666 +0.08(+3.64%)
Feb 08, 2010 2.150 2.300 2.150 2.200 16,924 -0.04(-1.79%)
Feb 05, 2010 2.190 2.240 2.100 2.240 43,000 +0.01(+0.45%)
Feb 04, 2010 2.180 2.360 2.180 2.230 44,825 -0.12(-5.11%)
Feb 03, 2010 2.420 2.420 2.350 2.350 5,550 -0.07(-2.89%)
Feb 02, 2010 2.500 2.500 2.410 2.420 5,400 -0.02(-0.82%)
Feb 01, 2010 2.390 2.490 2.380 2.440 28,569 +0.08(+3.39%)
Jan 29, 2010 2.460 2.520 2.360 2.360 9,000 -0.10(-4.07%)
Jan 28, 2010 2.500 2.510 2.410 2.460 29,413 -0.02(-0.81%)
Jan 27, 2010 2.540 2.570 2.450 2.480 33,445 -0.08(-3.13%)
Jan 26, 2010 2.540 2.560 2.540 2.560 6,065 +0.09(+3.64%)
Jan 25, 2010 2.600 2.610 2.450 2.470 39,434 -0.05(-1.98%)
Jan 22, 2010 2.330 2.560 2.330 2.520 28,175 +0.11(+4.56%)
Jan 21, 2010 2.510 2.540 2.410 2.410 38,513 -0.16(-6.23%)
Jan 20, 2010 2.610 2.610 2.530 2.570 63,162 -0.06(-2.28%)
Jan 19, 2010 2.800 2.800 2.600 2.630 17,551 -0.23(-8.04%)
Jan 18, 2010 2.610 2.900 2.610 2.860 10,711 +0.23(+8.75%)
Jan 15, 2010 2.640 2.660 2.610 2.630 23,229 -0.02(-0.75%)
Jan 14, 2010 2.700 2.700 2.650 2.650 10,992 -0.05(-1.85%)
Jan 13, 2010 2.680 2.760 2.680 2.700 20,887 -0.03(-1.10%)
Jan 12, 2010 2.850 2.850 2.660 2.730 32,670 -0.10(-3.53%)
Jan 11, 2010 2.880 2.920 2.830 2.830 44,921 +0.01(+0.35%)
Jan 08, 2010 2.900 3.160 2.800 2.820 62,161 -0.05(-1.74%)
Jan 07, 2010 2.900 2.900 2.800 2.870 38,093 +0.04(+1.41%)
Jan 06, 2010 2.880 2.900 2.810 2.830 40,273 +0.12(+4.43%)
Jan 05, 2010 2.650 2.750 2.640 2.710 74,557 +0.07(+2.65%)
Jan 04, 2010 2.590 2.690 2.590 2.640 13,505 +0.06(+2.33%)
Dec 31, 2009 2.580 2.580 2.580 0 +0.05(+1.98%)
Dec 30, 2009 2.550 2.550 2.500 2.530 24,300 -0.01(-0.39%)
Dec 29, 2009 2.770 2.770 2.490 2.540 42,291 -0.09(-3.42%)
Dec 24, 2009 2.680 2.730 2.630 2.630 13,297 -0.03(-1.13%)
Dec 23, 2009 2.660 2.700 2.510 2.660 45,632 +0.13(+5.14%)
Dec 22, 2009 2.600 2.600 2.460 2.530 28,433 -0.06(-2.32%)
Dec 21, 2009 2.520 2.590 2.480 2.590 16,864 +0.07(+2.78%)
Dec 18, 2009 2.570 2.610 2.500 2.520 39,107 -0.02(-0.79%)
Dec 17, 2009 2.770 2.770 2.530 2.540 30,477 -0.18(-6.62%)
Dec 16, 2009 2.810 2.810 2.720 2.720 21,843 -0.01(-0.37%)
Dec 15, 2009 2.750 2.800 2.670 2.730 42,287 +0.00(+0.00%)
Dec 14, 2009 2.790 2.800 2.670 2.730 26,774 +0.07(+2.63%)
Dec 11, 2009 2.710 2.770 2.660 2.660 16,730 -0.07(-2.56%)
Dec 10, 2009 2.790 2.900 2.710 2.730 80,187 -0.12(-4.21%)
Dec 09, 2009 2.960 3.120 2.780 2.850 37,191 -0.06(-2.06%)
Dec 08, 2009 3.090 3.090 2.910 2.910 55,220 -0.02(-0.68%)
Dec 07, 2009 2.950 3.140 2.810 2.930 87,176 -0.09(-2.98%)
Dec 04, 2009 2.950 3.020 2.890 3.020 86,309 -0.08(-2.58%)
Dec 03, 2009 3.300 3.590 3.100 3.100 73,775 -0.17(-5.20%)
Dec 02, 2009 3.460 3.530 3.260 3.270 58,986 -0.08(-2.39%)
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.