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 (%)
May 29, 2009 2.900 2.980 2.740 2.750 23,728 -0.14(-4.84%)
May 28, 2009 2.800 3.030 2.800 2.890 8,807 +0.09(+3.21%)
May 27, 2009 2.720 2.840 2.650 2.800 5,132 -0.04(-1.41%)
May 26, 2009 2.850 2.960 2.820 2.840 6,885 -0.01(-0.35%)
May 25, 2009 2.850 2.850 2.850 50 +0.00(+0.00%)
May 22, 2009 2.750 3.010 2.750 2.850 43,720 -0.03(-1.04%)
May 21, 2009 2.690 3.000 2.690 2.880 24,186 +0.19(+7.06%)
May 20, 2009 2.600 2.850 2.600 2.690 12,285 +0.16(+6.32%)
May 19, 2009 2.610 2.650 2.530 2.530 7,428 +0.04(+1.61%)
May 15, 2009 2.550 2.640 2.490 2.490 14,657 -0.06(-2.35%)
May 14, 2009 2.450 2.680 2.450 2.550 3,383 +0.07(+2.82%)
May 13, 2009 2.750 2.750 2.460 2.480 21,486 -0.24(-8.82%)
May 12, 2009 2.680 2.760 2.580 2.720 9,189 +0.28(+11.48%)
May 11, 2009 2.460 2.460 2.440 2.440 530 +0.06(+2.52%)
May 08, 2009 2.380 2.380 2.360 2.380 2,100 -0.04(-1.65%)
May 07, 2009 2.440 2.460 2.420 2.420 1,520 +0.01(+0.41%)
May 06, 2009 2.470 2.470 2.410 2.410 9,100 -0.04(-1.63%)
May 05, 2009 2.500 2.510 2.450 2.450 10,017 +0.01(+0.41%)
May 04, 2009 2.380 2.510 2.380 2.440 23,381 -0.07(-2.79%)
May 01, 2009 2.500 2.510 2.480 2.510 2,647 +0.00(+0.00%)
Apr 30, 2009 2.560 2.700 2.510 2.510 6,660 +0.00(+0.00%)
Apr 29, 2009 2.560 2.700 2.510 2.510 6,660 -0.10(-3.83%)
Apr 28, 2009 2.580 2.690 2.510 2.610 10,894 -0.12(-4.40%)
Apr 27, 2009 2.960 2.960 2.710 2.730 6,950 -0.07(-2.50%)
Apr 24, 2009 2.900 2.900 2.800 2.800 7,153 +0.00(+0.00%)
Apr 23, 2009 2.550 2.840 2.550 2.800 10,409 +0.12(+4.48%)
Apr 22, 2009 2.490 2.690 2.490 2.680 12,923 -0.07(-2.55%)
Apr 21, 2009 2.850 2.850 2.670 2.750 2,293 +0.08(+3.00%)
Apr 20, 2009 2.450 2.670 2.390 2.670 12,196 +0.26(+10.79%)
Apr 17, 2009 2.440 2.460 2.350 2.410 1,880 +0.10(+4.33%)
Apr 16, 2009 2.480 2.480 2.310 2.310 1,985 -0.15(-6.10%)
Apr 15, 2009 2.520 2.520 2.460 2.460 3,000 -0.11(-4.28%)
Apr 14, 2009 2.550 2.590 2.450 2.570 19,534 +0.03(+1.18%)
Apr 13, 2009 2.560 2.560 2.540 2.540 1,690 +0.02(+0.79%)
Apr 09, 2009 2.480 2.520 2.470 2.520 3,726 +0.08(+3.28%)
Apr 08, 2009 2.450 2.590 2.380 2.440 6,360 -0.07(-2.79%)
Apr 07, 2009 2.600 2.690 2.510 2.510 6,694 +0.20(+8.66%)
Apr 06, 2009 2.420 2.440 2.310 2.310 5,737 -0.18(-7.23%)
Apr 03, 2009 2.650 2.650 2.490 2.490 4,494 -0.18(-6.74%)
Apr 02, 2009 2.560 2.670 2.560 2.670 1,700 +0.00(+0.00%)
Apr 01, 2009 2.830 2.750 2.640 2.670 4,911 +0.03(+1.14%)
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%)
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.