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

Vista Gold Corp (TSX: VGZ )

0.6600 -0.0500 (-7.04%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 13, 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 30, 2012 3.150 3.200 3.120 3.140 32,795 +0.01(+0.32%)
Mar 29, 2012 3.200 3.200 3.090 3.130 11,173 -0.08(-2.49%)
Mar 28, 2012 3.240 3.250 3.180 3.210 16,300 -0.09(-2.73%)
Mar 27, 2012 3.450 3.450 3.300 3.300 12,325 -0.08(-2.37%)
Mar 26, 2012 3.200 3.380 3.200 3.380 35,400 +0.18(+5.62%)
Mar 23, 2012 3.050 3.210 3.050 3.200 18,567 +0.21(+7.02%)
Mar 22, 2012 3.000 3.060 2.960 2.990 23,650 -0.04(-1.32%)
Mar 21, 2012 3.030 3.100 3.030 3.030 10,356 -0.01(-0.33%)
Mar 20, 2012 3.010 3.040 2.920 3.040 33,519 +0.01(+0.33%)
Mar 19, 2012 3.030 3.100 3.030 3.030 35,631 +0.04(+1.34%)
Mar 16, 2012 3.140 3.200 2.990 2.990 50,911 -0.14(-4.47%)
Mar 15, 2012 3.110 3.180 3.080 3.130 13,900 +0.04(+1.29%)
Mar 14, 2012 3.300 3.300 3.090 3.090 57,698 -0.25(-7.49%)
Mar 13, 2012 3.340 3.370 3.310 3.340 16,073 +0.00(+0.00%)
Mar 12, 2012 3.400 3.410 3.310 3.340 33,533 -0.04(-1.18%)
Mar 09, 2012 3.350 3.460 3.330 3.380 22,092 -0.01(-0.29%)
Mar 08, 2012 3.420 3.430 3.350 3.390 35,989 -0.02(-0.59%)
Mar 07, 2012 3.310 3.470 3.250 3.410 26,090 +0.13(+3.96%)
Mar 06, 2012 3.320 3.390 3.200 3.280 63,273 -0.12(-3.53%)
Mar 05, 2012 3.450 3.500 3.400 3.400 30,150 -0.08(-2.30%)
Mar 02, 2012 3.510 3.540 3.460 3.480 29,072 -0.03(-0.85%)
Mar 01, 2012 3.520 3.580 3.470 3.510 72,007 -0.01(-0.28%)
Feb 29, 2012 3.790 3.800 3.490 3.520 62,770 -0.22(-5.88%)
Feb 28, 2012 3.750 3.840 3.720 3.740 37,350 +0.06(+1.63%)
Feb 27, 2012 3.770 3.770 3.670 3.680 26,407 -0.07(-1.87%)
Feb 24, 2012 3.920 3.920 3.740 3.750 46,206 -0.13(-3.35%)
Feb 23, 2012 3.800 3.900 3.700 3.880 92,300 +0.14(+3.74%)
Feb 22, 2012 3.670 3.830 3.630 3.740 88,044 +0.07(+1.91%)
Feb 21, 2012 3.560 3.670 3.530 3.670 158,275 +0.21(+6.07%)
Feb 17, 2012 3.460 3.460 3.460 0 -0.05(-1.42%)
Feb 16, 2012 3.350 3.530 3.340 3.510 50,600 +0.14(+4.15%)
Feb 15, 2012 3.400 3.540 3.370 3.370 52,883 -0.04(-1.17%)
Feb 14, 2012 3.380 3.440 3.320 3.410 56,600 +0.00(+0.00%)
Feb 13, 2012 3.490 3.570 3.410 3.410 55,050 -0.16(-4.48%)
Feb 10, 2012 3.560 3.590 3.480 3.570 29,452 -0.01(-0.28%)
Feb 09, 2012 3.700 3.700 3.580 3.580 46,758 -0.03(-0.83%)
Feb 08, 2012 3.690 3.690 3.560 3.610 114,452 +0.01(+0.28%)
Feb 07, 2012 3.530 3.670 3.510 3.600 23,975 +0.05(+1.41%)
Feb 06, 2012 3.820 3.820 3.490 3.550 50,034 -0.16(-4.31%)
Feb 03, 2012 3.950 3.950 3.700 3.710 65,859 -0.19(-4.87%)
Feb 02, 2012 3.870 3.990 3.870 3.900 56,570 +0.00(+0.00%)
Feb 01, 2012 3.830 3.940 3.790 3.900 67,006 +0.11(+2.90%)
Jan 31, 2012 3.810 3.880 3.750 3.790 63,500 -0.01(-0.26%)
Jan 30, 2012 3.900 3.930 3.780 3.800 28,909 -0.06(-1.55%)
Jan 27, 2012 3.770 3.960 3.770 3.860 48,950 +0.07(+1.85%)
Jan 26, 2012 3.830 3.880 3.720 3.790 91,009 -0.01(-0.26%)
Jan 25, 2012 3.510 3.830 3.510 3.800 46,829 +0.32(+9.20%)
Jan 24, 2012 3.610 3.660 3.480 3.480 25,042 -0.15(-4.13%)
Jan 23, 2012 3.540 3.650 3.430 3.630 27,980 +0.16(+4.61%)
Jan 20, 2012 3.450 3.470 3.380 3.470 34,380 +0.09(+2.66%)
Jan 19, 2012 3.470 3.470 3.330 3.380 36,810 -0.05(-1.46%)
Jan 18, 2012 3.310 3.440 3.310 3.430 37,300 +0.17(+5.21%)
Jan 17, 2012 3.400 3.490 3.260 3.260 59,252 -0.16(-4.68%)
Jan 16, 2012 3.410 3.420 3.400 3.420 11,100 -0.03(-0.87%)
Jan 13, 2012 3.350 3.450 3.280 3.450 46,743 +0.05(+1.47%)
Jan 12, 2012 3.420 3.440 3.350 3.400 40,870 +0.02(+0.59%)
Jan 11, 2012 3.430 3.430 3.330 3.380 15,544 -0.01(-0.29%)
Jan 10, 2012 3.400 3.450 3.310 3.390 56,600 +0.07(+2.11%)
Jan 09, 2012 3.390 3.450 3.320 3.320 38,853 -0.04(-1.19%)
Jan 06, 2012 3.420 3.420 3.290 3.360 31,119 +0.04(+1.20%)
Jan 05, 2012 3.220 3.350 3.200 3.320 9,960 +0.05(+1.53%)
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.