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 -0.0100 (-1.43%)
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 (%)
Feb 28, 2019 1.060 1.090 1.030 1.030 10,218 +0.00(+0.00%)
Feb 27, 2019 1.080 1.080 1.030 1.030 700 -0.02(-1.90%)
Feb 26, 2019 1.030 1.050 1.000 1.050 9,600 +0.02(+1.94%)
Feb 25, 2019 1.100 1.100 1.030 1.030 37,925 -0.08(-7.21%)
Feb 22, 2019 1.120 1.140 1.100 1.110 9,175 +0.00(+0.00%)
Feb 21, 2019 1.190 1.190 1.050 1.110 20,022 -0.09(-7.50%)
Feb 20, 2019 1.240 1.240 1.170 1.200 40,861 +0.04(+3.45%)
Feb 19, 2019 1.020 1.160 0.9800 1.160 84,190 +0.20(+20.83%)
Feb 14, 2019 0.9600 0.9600 0.9600 0 +0.08(+9.09%)
Feb 13, 2019 0.8500 0.9000 0.8500 0.8800 15,500 +0.03(+3.53%)
Feb 12, 2019 0.8300 0.8500 0.8100 0.8500 3,500 +0.00(+0.00%)
Feb 11, 2019 0.8400 0.8500 0.8300 0.8500 1,500 +0.00(+0.00%)
Feb 08, 2019 0.8400 0.8500 0.8400 0.8500 1,200 -0.02(-2.30%)
Feb 07, 2019 0.8800 0.8800 0.8400 0.8700 7,000 -0.03(-3.33%)
Feb 06, 2019 0.8500 0.9100 0.8500 0.9000 4,100 +0.00(+0.00%)
Feb 05, 2019 0.8800 0.9100 0.8800 0.9000 14,500 -0.01(-1.10%)
Feb 04, 2019 0.9100 0.9100 0.9100 0.9100 750 +0.00(+0.00%)
Feb 01, 2019 0.9100 0.9100 0.9100 0.9100 500 +0.01(+1.11%)
Jan 31, 2019 0.9000 0.9200 0.8900 0.9000 6,500 +0.02(+2.27%)
Jan 30, 2019 0.8700 0.8800 0.8700 0.8800 3,000 +0.00(+0.00%)
Jan 29, 2019 0.8800 0.8800 0.8800 0.8800 1,250 +0.01(+1.15%)
Jan 28, 2019 0.8400 0.8800 0.8100 0.8700 17,500 +0.04(+4.82%)
Jan 25, 2019 0.8000 0.8300 0.7700 0.8300 7,000 +0.02(+2.47%)
Jan 24, 2019 0.8000 0.8100 0.7800 0.8100 6,000 +0.03(+3.85%)
Jan 22, 2019 0.7800 0.7800 0.7800 0 -0.04(-4.88%)
Jan 21, 2019 0.8300 0.8300 0.8200 0.8200 2,500 -0.02(-2.38%)
Jan 18, 2019 0.8300 0.8400 0.8300 0.8400 2,600 +0.00(+0.00%)
Jan 17, 2019 0.8300 0.8400 0.8200 0.8400 1,500 -0.01(-1.18%)
Jan 16, 2019 0.8600 0.8900 0.8500 0.8500 4,750 +0.01(+1.19%)
Jan 15, 2019 0.8300 0.8400 0.8200 0.8400 18,288 +0.02(+2.44%)
Jan 14, 2019 0.7600 0.8200 0.7600 0.8200 19,100 +0.07(+9.33%)
Jan 11, 2019 0.7500 0.7500 0.7500 0.7500 675 +0.00(+0.00%)
Jan 09, 2019 0.7500 0.7500 0.7500 0 +0.02(+2.74%)
Jan 08, 2019 0.7300 0.7300 0.7300 0.7300 1,000 -0.04(-5.19%)
Jan 07, 2019 0.7700 0.7700 0.7400 0.7700 4,500 +0.02(+2.67%)
Jan 04, 2019 0.7500 0.7500 0.7500 0.7500 2,000 -0.04(-5.06%)
Jan 03, 2019 0.7600 0.7900 0.7300 0.7900 15,450 +0.05(+6.76%)
Jan 02, 2019 0.7400 0.7500 0.7200 0.7400 3,700 +0.02(+2.78%)
Dec 31, 2018 0.7200 0.7200 0.7200 0 +0.02(+2.86%)
Dec 28, 2018 0.7000 0.7000 0.7000 0.7000 2,565 -0.02(-2.78%)
Dec 27, 2018 0.7200 0.7200 0.7200 0.7200 827 +0.02(+2.86%)
Dec 24, 2018 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
Dec 21, 2018 0.7400 0.7400 0.6900 0.7200 5,000 -0.03(-4.00%)
Dec 20, 2018 0.7400 0.7600 0.7400 0.7500 4,000 +0.02(+2.74%)
Dec 19, 2018 0.7500 0.7700 0.7100 0.7300 7,000 -0.01(-1.35%)
Dec 18, 2018 0.7000 0.7400 0.7000 0.7400 5,500 +0.05(+7.25%)
Dec 17, 2018 0.6500 0.6900 0.6500 0.6900 5,758 +0.02(+2.99%)
Dec 13, 2018 0.6700 0.6700 0.6700 0 +0.01(+1.52%)
Dec 12, 2018 0.6600 0.6600 0.6600 225 +0.00(+0.00%)
Dec 10, 2018 0.6600 0.6600 0.6600 0 +0.02(+3.13%)
Dec 07, 2018 0.6100 0.6400 0.6100 0.6400 8,100 +0.01(+1.59%)
Dec 06, 2018 0.6200 0.6300 0.6200 0.6300 4,500 +0.04(+6.78%)
Dec 05, 2018 0.6000 0.6000 0.5900 0.5900 3,057 -0.03(-4.84%)
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.