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 30, 2014 0.4200 0.4225 0.4100 0.4200 63,124 -0.01(-2.33%)
May 29, 2014 0.4300 0.4400 0.4300 0.4300 6,000 -0.01(-2.27%)
May 28, 2014 0.4600 0.4600 0.4400 0.4400 16,400 -0.01(-2.22%)
May 27, 2014 0.4800 0.4800 0.4500 0.4500 15,900 -0.03(-6.25%)
May 23, 2014 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
May 22, 2014 0.4900 0.4900 0.4700 0.4700 3,700 -0.04(-7.84%)
May 20, 2014 0.5100 0.5100 0.5100 0.5100 0 +0.02(+4.08%)
May 16, 2014 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
May 15, 2014 0.4800 0.5000 0.4500 0.5000 40,830 +0.02(+4.17%)
May 14, 2014 0.5000 0.5000 0.4800 0.4800 19,100 -0.02(-4.00%)
May 13, 2014 0.4600 0.5000 0.4600 0.5000 31,403 +0.02(+4.17%)
May 12, 2014 0.4800 0.4800 0.4800 0.4800 2,800 +0.01(+2.13%)
May 09, 2014 0.4550 0.4700 0.4550 0.4700 1,244 +0.01(+2.17%)
May 08, 2014 0.4500 0.5000 0.4500 0.4600 13,642 -0.02(-4.17%)
May 07, 2014 0.5100 0.5100 0.4800 0.4800 59,089 -0.03(-5.88%)
May 06, 2014 0.5200 0.5200 0.5100 0.5100 9,950 -0.03(-5.56%)
May 05, 2014 0.5400 0.5400 0.5400 0.5400 500 +0.02(+3.85%)
May 02, 2014 0.5200 0.5200 0.5100 0.5200 55,605 +0.02(+4.00%)
May 01, 2014 0.5300 0.5300 0.5000 0.5000 19,001 -0.06(-10.71%)
Apr 29, 2014 0.5600 0.5600 0.5600 0 +0.02(+3.70%)
Apr 28, 2014 0.5600 0.5600 0.5400 0.5400 1,100 +0.00(+0.00%)
Apr 25, 2014 0.5500 0.5600 0.5400 0.5400 7,700 -0.02(-3.57%)
Apr 24, 2014 0.5400 0.5600 0.5400 0.5600 22,962 +0.02(+3.70%)
Apr 23, 2014 0.5300 0.5500 0.5300 0.5400 51,322 +0.01(+1.89%)
Apr 22, 2014 0.5300 0.5300 0.5100 0.5300 36,179 +0.01(+1.92%)
Apr 21, 2014 0.5200 0.5200 0.5200 0.5200 3,350 -0.01(-1.89%)
Apr 17, 2014 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
Apr 16, 2014 0.5400 0.5500 0.5300 0.5400 27,100 +0.00(+0.00%)
Apr 15, 2014 0.5800 0.5800 0.5300 0.5400 28,730 -0.05(-8.47%)
Apr 14, 2014 0.5900 0.5900 0.5900 0.5900 1,000 -0.01(-1.67%)
Apr 11, 2014 0.5900 0.6100 0.5900 0.6000 4,226 +0.00(+0.00%)
Apr 09, 2014 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Apr 08, 2014 0.6200 0.6300 0.6000 0.6200 7,400 +0.00(+0.00%)
Apr 07, 2014 0.6100 0.6300 0.6100 0.6200 5,750 +0.01(+1.64%)
Apr 04, 2014 0.6400 0.6400 0.6100 0.6100 27,640 -0.01(-1.61%)
Apr 03, 2014 0.6100 0.6400 0.6100 0.6200 9,300 +0.02(+3.33%)
Apr 02, 2014 0.5900 0.6500 0.5900 0.6000 44,950 +0.01(+1.69%)
Apr 01, 2014 0.5700 0.6000 0.5400 0.5900 19,201 +0.03(+5.36%)
Mar 31, 2014 0.5800 0.6000 0.5600 0.5600 11,855 -0.03(-5.08%)
Mar 28, 2014 0.6000 0.6000 0.5900 0.5900 8,500 +0.01(+1.72%)
Mar 27, 2014 0.5700 0.5900 0.5700 0.5800 10,180 +0.01(+1.75%)
Mar 26, 2014 0.6200 0.6200 0.5700 0.5700 18,430 -0.06(-9.52%)
Mar 25, 2014 0.6000 0.6300 0.6000 0.6300 11,600 +0.03(+5.00%)
Mar 24, 2014 0.6400 0.6400 0.5900 0.6000 41,435 -0.02(-3.23%)
Mar 21, 2014 0.6500 0.6500 0.5400 0.6200 38,370 -0.03(-4.62%)
Mar 20, 2014 0.6500 0.6800 0.6400 0.6500 115,600 +0.00(+0.00%)
Mar 19, 2014 0.7000 0.7000 0.6500 0.6500 58,967 -0.05(-7.14%)
Mar 18, 2014 0.7200 0.7200 0.7000 0.7000 70,792 -0.03(-4.11%)
Mar 17, 2014 0.7600 0.7700 0.7200 0.7300 114,300 -0.03(-3.95%)
Mar 14, 2014 0.7800 0.8100 0.7500 0.7600 206,640 +0.00(+0.00%)
Mar 13, 2014 0.7200 0.7600 0.7200 0.7600 10,000 +0.05(+7.04%)
Mar 12, 2014 0.7200 0.7300 0.6900 0.7100 14,600 +0.02(+2.90%)
Mar 11, 2014 0.7300 0.7300 0.6900 0.6900 3,500 -0.03(-4.17%)
Mar 10, 2014 0.7100 0.7200 0.7000 0.7200 6,000 +0.00(+0.00%)
Mar 07, 2014 0.6500 0.7300 0.6500 0.7200 49,600 +0.00(+0.00%)
Mar 06, 2014 0.6900 0.7200 0.6900 0.7200 41,545 +0.04(+5.88%)
Mar 05, 2014 0.6500 0.6800 0.6500 0.6800 4,388 +0.00(+0.00%)
Mar 04, 2014 0.6800 0.6800 0.6400 0.6800 42,188 +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.