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: 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, 2015 0.4300 0.4400 0.4300 0.4400 3,400 +0.02(+4.76%)
Feb 26, 2015 0.4300 0.4300 0.4150 0.4200 7,300 +0.00(+0.00%)
Feb 25, 2015 0.4200 0.4300 0.4200 0.4200 4,050 -0.01(-1.18%)
Feb 24, 2015 0.4300 0.4500 0.4250 0.4250 4,900 -0.01(-2.30%)
Feb 23, 2015 0.4400 0.4400 0.4350 0.4350 4,581 -0.03(-5.43%)
Feb 20, 2015 0.4600 0.4600 0.4600 0.4600 500 +0.01(+1.10%)
Feb 19, 2015 0.4550 0.4550 0.4550 0.4550 900 +0.01(+1.11%)
Feb 18, 2015 0.4500 0.4500 0.4500 0.4500 15,400 +0.00(+0.00%)
Feb 17, 2015 0.4500 0.4500 0.4500 0.4500 1,500 +0.00(+0.00%)
Feb 13, 2015 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Feb 12, 2015 0.4400 0.4500 0.4400 0.4500 2,000 +0.01(+2.27%)
Feb 11, 2015 0.4400 0.4400 0.4000 0.4400 12,500 +0.00(+0.00%)
Feb 10, 2015 0.4300 0.4400 0.4300 0.4400 1,850 +0.01(+1.15%)
Feb 09, 2015 0.4400 0.4400 0.4000 0.4350 34,500 -0.01(-2.25%)
Feb 06, 2015 0.4700 0.4700 0.4300 0.4450 12,000 -0.03(-7.29%)
Feb 04, 2015 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Feb 03, 2015 0.4700 0.4800 0.4700 0.4800 1,746 +0.00(+0.00%)
Feb 02, 2015 0.5000 0.5000 0.4800 0.4800 4,000 -0.01(-2.04%)
Jan 30, 2015 0.4800 0.5000 0.4800 0.4900 3,250 -0.01(-2.00%)
Jan 29, 2015 0.5000 0.5000 0.4700 0.5000 37,630 -0.01(-1.96%)
Jan 28, 2015 0.5300 0.5300 0.5100 0.5100 6,000 -0.04(-7.27%)
Jan 27, 2015 0.5200 0.5500 0.5200 0.5500 23,500 +0.04(+7.84%)
Jan 26, 2015 0.5100 0.5100 0.4900 0.5100 7,711 -0.03(-5.56%)
Jan 23, 2015 0.5200 0.5400 0.5000 0.5400 4,600 -0.01(-1.82%)
Jan 22, 2015 0.5400 0.5600 0.5300 0.5500 32,400 +0.03(+5.77%)
Jan 21, 2015 0.4900 0.5200 0.4700 0.5200 23,250 +0.01(+1.96%)
Jan 20, 2015 0.4600 0.5100 0.4600 0.5100 16,150 +0.01(+2.00%)
Jan 19, 2015 0.5000 0.5000 0.5000 0.5000 3,100 +0.02(+3.09%)
Jan 16, 2015 0.4600 0.4850 0.4600 0.4850 12,667 +0.02(+5.43%)
Jan 15, 2015 0.4700 0.4700 0.4400 0.4600 12,050 +0.02(+4.55%)
Jan 14, 2015 0.4800 0.4900 0.4400 0.4400 10,100 -0.03(-5.38%)
Jan 13, 2015 0.4750 0.4800 0.4650 0.4650 10,100 -0.00(-1.06%)
Jan 12, 2015 0.4400 0.5100 0.4400 0.4700 30,970 +0.03(+6.82%)
Jan 09, 2015 0.3900 0.4400 0.3900 0.4400 7,300 +0.03(+7.32%)
Jan 08, 2015 0.4000 0.4100 0.3900 0.4100 5,000 -0.01(-2.38%)
Jan 07, 2015 0.3700 0.4200 0.3700 0.4200 3,650 +0.00(+0.00%)
Jan 06, 2015 0.3700 0.4200 0.3700 0.4200 6,488 +0.06(+16.67%)
Jan 05, 2015 0.3550 0.3600 0.3550 0.3600 6,000 +0.01(+2.86%)
Jan 02, 2015 0.3500 0.3550 0.3500 0.3500 5,000 +0.00(+0.00%)
Dec 31, 2014 0.3500 0.3500 0.3500 0 +0.01(+4.48%)
Dec 30, 2014 0.3400 0.3500 0.3350 0.3350 9,500 +0.02(+4.69%)
Dec 29, 2014 0.3300 0.3300 0.3200 0.3200 9,000 -0.01(-3.03%)
Dec 24, 2014 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
Dec 23, 2014 0.3350 0.3500 0.3350 0.3400 2,000 +0.00(+0.00%)
Dec 22, 2014 0.3400 0.3400 0.3200 0.3400 12,785 +0.02(+6.25%)
Dec 19, 2014 0.3300 0.3300 0.3200 0.3200 4,500 -0.03(-8.57%)
Dec 18, 2014 0.3300 0.3500 0.3150 0.3500 15,200 +0.02(+6.06%)
Dec 17, 2014 0.3200 0.3300 0.3200 0.3300 8,700 +0.03(+10.00%)
Dec 16, 2014 0.2950 0.3000 18,190 +0.01(+1.69%)
Dec 15, 2014 0.3300 0.3300 0.2950 0.2950 17,100 -0.06(-16.90%)
Dec 11, 2014 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Dec 10, 2014 0.3500 0.3650 0.3500 0.3550 1,500 +0.00(+0.00%)
Dec 09, 2014 0.3600 0.3700 0.3550 0.3550 11,100 +0.01(+4.41%)
Dec 08, 2014 0.3450 0.3450 0.3300 0.3400 8,665 -0.02(-6.85%)
Dec 05, 2014 0.3500 0.3650 0.3450 0.3650 10,457 +0.02(+4.29%)
Dec 04, 2014 0.3900 0.3900 0.3500 0.3500 6,000 -0.04(-10.26%)
Dec 03, 2014 0.3550 0.3900 0.3550 0.3900 15,410 +0.03(+8.33%)
Dec 02, 2014 0.3600 0.3600 0.3550 0.3600 21,000 -0.01(-1.37%)
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.