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 28, 2020 0.8700 0.8700 0.6500 0.7800 46,500 -0.13(-14.29%)
Feb 27, 2020 1.030 1.040 0.8400 0.9100 26,400 -0.12(-11.65%)
Feb 26, 2020 1.100 1.130 1.030 1.030 78,800 -0.04(-3.74%)
Feb 25, 2020 1.070 1.130 1.070 1.070 8,400 +0.02(+1.90%)
Feb 24, 2020 1.150 1.150 1.050 1.050 57,835 -0.05(-4.55%)
Feb 21, 2020 1.040 1.100 1.040 1.100 35,700 +0.08(+7.84%)
Feb 20, 2020 0.9400 1.060 0.9400 1.020 40,030 +0.08(+8.51%)
Feb 19, 2020 0.9300 0.9400 0.9200 0.9400 4,500 +0.03(+3.30%)
Feb 18, 2020 0.9200 0.9200 0.9100 0.9100 5,500 +0.01(+1.11%)
Feb 14, 2020 0.9000 0.9000 0.9000 0 +0.05(+5.88%)
Feb 13, 2020 0.8500 0.8500 0.8500 0.8500 1,000 -0.01(-1.16%)
Feb 12, 2020 0.8800 0.8800 0.8600 0.8600 7,000 -0.02(-2.27%)
Feb 11, 2020 0.8800 0.8800 0.8800 0.8800 5,000 +0.00(+0.00%)
Feb 10, 2020 0.8800 0.8800 0.8800 0.8800 1,000 -0.01(-1.12%)
Feb 07, 2020 0.8900 0.8900 0.8800 0.8900 4,000 +0.01(+1.14%)
Feb 06, 2020 0.8800 0.9200 0.8800 0.8800 6,000 -0.01(-1.12%)
Feb 05, 2020 0.8900 0.8900 0.8900 0.8900 2,000 +0.00(+0.00%)
Feb 04, 2020 0.8900 0.8900 0.8900 0.8900 2,000 -0.01(-1.11%)
Feb 03, 2020 0.9000 0.9000 0.9000 0.9000 500 +0.00(+0.00%)
Jan 31, 2020 0.8800 0.9000 0.8800 0.9000 2,350 +0.02(+2.27%)
Jan 30, 2020 0.9000 0.9000 0.8800 0.8800 3,200 +0.00(+0.00%)
Jan 29, 2020 0.8800 0.8800 0.8800 0.8800 500 +0.00(+0.00%)
Jan 28, 2020 0.9000 0.9000 0.8800 0.8800 1,775 -0.04(-4.35%)
Jan 27, 2020 0.9900 0.9900 0.8900 0.9200 23,960 +0.01(+1.10%)
Jan 24, 2020 0.8900 0.9100 0.8900 0.9100 11,500 +0.05(+5.81%)
Jan 23, 2020 0.8700 0.8700 0.8600 0.8600 3,000 +0.00(+0.00%)
Jan 22, 2020 0.8600 0.8600 0.8600 0.8600 600 +0.00(+0.00%)
Jan 21, 2020 0.8800 0.8800 0.8600 0.8600 2,200 -0.02(-2.27%)
Jan 20, 2020 0.8700 0.8800 0.8700 0.8800 4,750 +0.00(+0.00%)
Jan 17, 2020 0.8800 0.8800 0.8700 0.8800 5,500 +0.00(+0.00%)
Jan 16, 2020 0.8800 0.8800 0.8800 0.8800 2,500 -0.01(-1.12%)
Jan 15, 2020 0.8900 0.8900 0.8900 0.8900 4,000 +0.01(+1.14%)
Jan 13, 2020 0.8800 0.8800 0.8800 0 -0.04(-4.35%)
Jan 10, 2020 0.9200 0.9200 0.9200 0.9200 3,000 -0.03(-3.16%)
Jan 09, 2020 0.9500 0.9700 0.9300 0.9500 5,000 +0.02(+2.15%)
Jan 08, 2020 0.9700 0.9900 0.9300 0.9300 26,720 -0.10(-9.71%)
Jan 07, 2020 1.030 1.070 1.020 1.030 33,400 +0.01(+0.98%)
Jan 06, 2020 1.010 1.020 0.9700 1.020 20,200 +0.09(+9.68%)
Jan 03, 2020 0.9800 0.9800 0.9300 0.9300 22,700 -0.03(-3.12%)
Jan 02, 2020 0.9500 0.9600 0.9500 0.9600 2,550 -0.01(-1.03%)
Dec 31, 2019 0.9700 0.9700 0.9700 0 +0.04(+4.30%)
Dec 30, 2019 0.9800 1.000 0.9300 0.9300 3,000 -0.04(-4.12%)
Dec 27, 2019 0.9800 0.9900 0.9300 0.9700 15,600 +0.04(+4.30%)
Dec 24, 2019 0.9300 0.9300 0.9300 0 +0.06(+6.90%)
Dec 23, 2019 0.8600 0.8900 0.8600 0.8700 5,500 -0.01(-1.14%)
Dec 20, 2019 0.9000 0.9000 0.8700 0.8800 11,799 -0.02(-2.22%)
Dec 19, 2019 0.9000 0.9000 0.9000 0.9000 863 -0.02(-2.17%)
Dec 18, 2019 0.8700 0.9400 0.8700 0.9200 10,500 +0.01(+1.10%)
Dec 17, 2019 0.9700 0.9900 0.9100 0.9100 15,738 -0.08(-8.08%)
Dec 16, 2019 1.000 1.000 0.9800 0.9900 4,925 -0.03(-2.94%)
Dec 13, 2019 1.050 1.050 0.9900 1.020 4,084 +0.00(+0.00%)
Dec 12, 2019 1.060 1.060 1.020 1.020 1,750 -0.02(-1.92%)
Dec 11, 2019 1.010 1.060 1.010 1.040 4,300 +0.03(+2.97%)
Dec 10, 2019 1.070 1.190 1.010 1.010 11,800 +0.00(+0.00%)
Dec 09, 2019 0.8800 1.010 0.8800 1.010 3,500 +0.13(+14.77%)
Dec 06, 2019 0.9100 0.9100 0.8800 0.8800 7,070 -0.06(-6.38%)
Dec 05, 2019 0.9200 0.9700 0.9000 0.9400 14,709 +0.03(+3.30%)
Dec 04, 2019 0.9000 0.9100 0.9000 0.9100 2,000 -0.01(-1.09%)
Dec 03, 2019 0.9000 0.9400 0.8500 0.9200 67,330 +0.00(+0.00%)
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.