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 (%)
Mar 31, 2009 2.520 2.680 2.520 2.640 17,110 +0.08(+3.13%)
Mar 30, 2009 2.620 2.710 2.480 2.560 7,100 -0.07(-2.66%)
Mar 26, 2009 2.600 2.670 2.480 2.630 3,573 +0.11(+4.37%)
Mar 25, 2009 2.520 2.610 2.360 2.520 13,034 +0.16(+6.78%)
Mar 24, 2009 2.420 2.450 2.360 2.360 15,902 -0.09(-3.67%)
Mar 23, 2009 2.750 2.790 2.450 2.450 37,039 -0.13(-5.04%)
Mar 20, 2009 2.600 2.600 2.330 2.580 14,763 -0.02(-0.77%)
Mar 19, 2009 2.470 2.650 2.320 2.600 37,416 +0.28(+12.07%)
Mar 18, 2009 1.840 2.470 2.020 2.320 65,224 +0.30(+14.85%)
Mar 17, 2009 1.910 2.080 1.910 2.020 7,379 -0.16(-7.34%)
Mar 16, 2009 2.300 2.300 2.160 2.180 9,228 -0.14(-6.03%)
Mar 13, 2009 2.420 2.500 2.310 2.320 19,585 -0.11(-4.53%)
Mar 12, 2009 2.240 2.430 2.200 2.430 17,749 +0.24(+10.96%)
Mar 11, 2009 2.000 2.240 2.000 2.190 16,300 +0.24(+12.31%)
Mar 10, 2009 2.190 2.190 1.950 1.950 19,975 -0.36(-15.58%)
Mar 09, 2009 2.490 2.490 2.310 2.310 1,181 -0.14(-5.71%)
Mar 06, 2009 2.500 2.500 2.240 2.450 9,440 -0.02(-0.81%)
Mar 05, 2009 2.420 2.480 2.420 2.470 2,292 +0.18(+7.86%)
Mar 04, 2009 2.290 2.290 2.290 2.290 4,401 -0.09(-3.78%)
Mar 02, 2009 2.490 2.520 2.300 2.380 12,176 -0.14(-5.56%)
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%)
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.