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 31, 2012 3.200 3.200 2.970 2.970 7,900 -0.18(-5.71%)
May 30, 2012 3.050 3.200 3.030 3.150 20,545 +0.05(+1.61%)
May 29, 2012 3.130 3.170 3.000 3.100 16,700 -0.09(-2.82%)
May 28, 2012 3.200 3.200 3.190 3.190 2,900 +0.06(+1.92%)
May 25, 2012 3.100 3.180 3.050 3.130 21,100 +0.03(+0.97%)
May 24, 2012 2.930 3.100 2.930 3.100 25,558 +0.23(+8.01%)
May 23, 2012 2.700 2.870 2.600 2.870 27,900 +0.22(+8.30%)
May 22, 2012 2.700 2.790 2.640 2.650 13,450 +0.05(+1.92%)
May 18, 2012 2.600 2.600 2.600 0 +0.00(+0.00%)
May 17, 2012 2.500 2.730 2.500 2.600 48,925 +0.11(+4.42%)
May 16, 2012 2.390 2.550 2.320 2.490 37,620 +0.10(+4.18%)
May 15, 2012 2.750 2.790 2.390 2.390 26,310 -0.28(-10.49%)
May 14, 2012 2.650 2.890 2.650 2.670 13,750 -0.10(-3.61%)
May 11, 2012 2.850 2.890 2.740 2.770 10,000 -0.12(-4.15%)
May 10, 2012 2.890 2.920 2.830 2.890 8,520 +0.04(+1.40%)
May 09, 2012 2.650 2.930 2.550 2.850 18,212 +0.22(+8.37%)
May 08, 2012 2.790 2.790 2.570 2.630 44,520 -0.14(-5.05%)
May 07, 2012 2.800 2.870 2.740 2.770 8,020 -0.03(-1.07%)
May 04, 2012 2.850 2.930 2.790 2.800 15,895 -0.04(-1.41%)
May 03, 2012 2.910 2.920 2.790 2.840 7,220 -0.10(-3.40%)
May 02, 2012 2.910 3.000 2.910 2.940 6,300 -0.06(-2.00%)
May 01, 2012 3.050 3.150 3.000 3.000 12,200 +0.02(+0.67%)
Apr 30, 2012 2.850 3.010 2.850 2.980 8,150 +0.07(+2.41%)
Apr 27, 2012 2.860 2.970 2.860 2.910 41,400 +0.01(+0.34%)
Apr 26, 2012 2.890 2.940 2.890 2.900 39,200 +0.05(+1.75%)
Apr 25, 2012 2.720 2.850 2.700 2.850 23,550 +0.09(+3.26%)
Apr 24, 2012 2.700 2.800 2.700 2.760 32,050 +0.06(+2.22%)
Apr 23, 2012 2.830 2.830 2.620 2.700 11,800 -0.07(-2.53%)
Apr 20, 2012 2.800 2.840 2.770 2.770 12,100 -0.03(-1.07%)
Apr 19, 2012 2.890 2.900 2.800 2.800 9,700 -0.03(-1.06%)
Apr 18, 2012 2.910 2.970 2.830 2.830 30,470 -0.17(-5.67%)
Apr 17, 2012 2.880 3.010 2.870 3.000 8,650 +0.06(+2.04%)
Apr 16, 2012 2.860 2.970 2.860 2.940 21,300 -0.01(-0.34%)
Apr 13, 2012 2.850 2.960 2.840 2.950 21,300 +0.00(+0.00%)
Apr 12, 2012 2.800 2.980 2.800 2.950 11,250 +0.07(+2.43%)
Apr 11, 2012 2.890 2.900 2.840 2.880 3,520 -0.07(-2.37%)
Apr 10, 2012 2.800 2.950 2.690 2.950 31,507 +0.11(+3.87%)
Apr 09, 2012 3.000 3.020 2.840 2.840 16,479 -0.09(-3.07%)
Apr 05, 2012 3.000 3.000 2.900 2.930 24,650 +0.00(+0.00%)
Apr 04, 2012 3.010 3.030 2.910 2.930 28,780 -0.14(-4.56%)
Apr 03, 2012 3.170 3.170 3.040 3.070 10,000 -0.10(-3.15%)
Apr 02, 2012 3.120 3.230 3.120 3.170 9,586 +0.03(+0.96%)
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%)
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.