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, 2016 0.8500 0.9300 0.8500 0.9100 35,202 +0.09(+10.98%)
May 30, 2016 0.8100 0.8200 0.8100 0.8200 25,285 -0.03(-3.53%)
May 27, 2016 0.9600 0.9600 0.8500 0.8500 135,643 -0.11(-11.46%)
May 26, 2016 0.9900 1.020 0.9200 0.9600 14,500 -0.02(-2.04%)
May 25, 2016 0.9300 0.9900 0.8900 0.9800 42,150 +0.03(+3.16%)
May 24, 2016 1.030 1.030 0.9100 0.9500 30,073 -0.10(-9.52%)
May 20, 2016 1.050 1.050 1.050 0 -0.05(-4.55%)
May 19, 2016 1.010 1.120 0.9700 1.100 44,275 +0.07(+6.80%)
May 18, 2016 1.110 1.140 1.020 1.030 25,115 -0.12(-10.43%)
May 17, 2016 1.140 1.150 1.100 1.150 26,246 +0.08(+7.48%)
May 16, 2016 1.130 1.130 1.070 1.070 31,900 +0.01(+0.94%)
May 13, 2016 1.050 1.060 1.010 1.060 5,900 +0.04(+3.92%)
May 12, 2016 1.050 1.080 1.000 1.020 31,672 -0.03(-2.86%)
May 11, 2016 1.000 1.050 0.9900 1.050 37,467 +0.09(+9.38%)
May 10, 2016 0.9000 0.9700 0.8800 0.9600 17,214 +0.03(+3.23%)
May 09, 2016 0.9900 0.9900 0.8900 0.9300 14,800 -0.03(-3.12%)
May 06, 2016 1.000 1.000 0.9600 0.9600 27,907 -0.01(-1.03%)
May 05, 2016 0.8900 1.040 0.8900 0.9700 115,509 +0.12(+14.12%)
May 04, 2016 0.9300 0.9300 0.8400 0.8500 35,122 -0.04(-4.49%)
May 03, 2016 0.9500 0.9500 0.8700 0.8900 62,752 -0.06(-6.32%)
May 02, 2016 1.030 1.030 0.9400 0.9500 41,300 -0.08(-7.77%)
Apr 29, 2016 1.080 1.100 1.020 1.030 31,305 -0.04(-3.74%)
Apr 28, 2016 1.020 1.070 1.000 1.070 29,200 +0.08(+8.08%)
Apr 27, 2016 0.9400 0.9900 0.9400 0.9900 41,742 +0.06(+6.45%)
Apr 26, 2016 0.8500 0.9300 0.8500 0.9300 44,238 +0.08(+9.41%)
Apr 25, 2016 0.9600 0.9700 0.7600 0.8500 131,675 -0.11(-11.46%)
Apr 22, 2016 1.080 1.080 0.9400 0.9600 111,372 -0.11(-10.28%)
Apr 21, 2016 1.150 1.150 1.030 1.070 48,100 +0.03(+2.88%)
Apr 20, 2016 1.010 1.120 1.010 1.040 114,100 +0.04(+4.00%)
Apr 19, 2016 0.9100 1.000 0.9100 1.000 59,050 +0.11(+12.36%)
Apr 18, 2016 0.8400 0.8900 0.8400 0.8900 27,600 +0.06(+7.23%)
Apr 15, 2016 0.7200 0.8300 0.7200 0.8300 26,488 +0.09(+12.16%)
Apr 14, 2016 0.8000 0.8000 0.7200 0.7400 15,165 -0.09(-10.84%)
Apr 13, 2016 0.7800 0.8300 0.7800 0.8300 10,905 +0.06(+7.79%)
Apr 12, 2016 0.7600 0.7800 0.7500 0.7700 21,400 +0.02(+2.67%)
Apr 11, 2016 0.6900 0.7500 0.6900 0.7500 26,234 +0.08(+11.94%)
Apr 08, 2016 0.7000 0.7100 0.6700 0.6700 12,500 +0.00(+0.00%)
Apr 07, 2016 0.6700 0.6900 0.6700 0.6700 8,682 +0.01(+1.52%)
Apr 06, 2016 0.6000 0.6600 0.6000 0.6600 13,000 +0.06(+10.00%)
Apr 05, 2016 0.6100 0.6100 0.6000 0.6000 2,500 +0.02(+3.45%)
Apr 04, 2016 0.5700 0.5800 0.5700 0.5800 5,008 +0.01(+1.75%)
Apr 01, 2016 0.6100 0.6100 0.5700 0.5700 12,406 -0.04(-6.56%)
Mar 31, 2016 0.6100 0.6100 0.6100 0.6100 500 +0.00(+0.00%)
Mar 30, 2016 0.6500 0.6500 0.5900 0.6100 14,001 -0.03(-4.69%)
Mar 29, 2016 0.5800 0.6400 0.5800 0.6400 20,276 +0.06(+10.34%)
Mar 28, 2016 0.6100 0.6400 0.5800 0.5800 24,150 -0.04(-6.45%)
Mar 24, 2016 0.6200 0.6200 0.6200 0 -0.01(-1.59%)
Mar 23, 2016 0.6100 0.6500 0.6100 0.6300 19,500 -0.02(-3.08%)
Mar 22, 2016 0.6500 0.6500 0.6500 0.6500 2,500 +0.03(+4.84%)
Mar 21, 2016 0.6700 0.6700 0.6200 0.6200 13,548 -0.08(-11.43%)
Mar 18, 2016 0.7000 0.7000 0.7000 0.7000 3,200 +0.02(+2.94%)
Mar 17, 2016 0.6900 0.7200 0.6800 0.6800 28,150 -0.01(-1.45%)
Mar 16, 2016 0.6400 0.6900 0.6400 0.6900 22,900 +0.05(+7.81%)
Mar 15, 2016 0.6800 0.6800 0.6000 0.6400 43,200 -0.06(-8.57%)
Mar 14, 2016 0.7300 0.7300 0.7000 0.7000 6,175 -0.04(-5.41%)
Mar 11, 2016 0.7100 0.8000 0.7100 0.7400 101,700 +0.00(+0.00%)
Mar 10, 2016 0.6800 0.7400 0.6800 0.7400 16,000 +0.07(+10.45%)
Mar 09, 2016 0.6500 0.6800 0.6400 0.6700 55,455 -0.01(-1.47%)
Mar 08, 2016 0.7200 0.7400 0.6800 0.6800 31,500 -0.04(-5.56%)
Mar 07, 2016 0.6800 0.7600 0.6800 0.7200 56,145 +0.04(+5.88%)
Mar 04, 2016 0.7000 0.7700 0.6800 0.6800 22,250 +0.00(+0.00%)
Mar 03, 2016 0.6600 0.7100 0.6600 0.6800 45,552 +0.04(+6.25%)
Mar 02, 2016 0.6400 0.6400 0.6400 0.6400 20,000 +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.