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 (%)
Jun 29, 2007 4.650 4.650 4.510 4.640 37,266 +0.07(+1.53%)
Jun 28, 2007 4.600 4.640 4.460 4.570 27,414 +0.07(+1.56%)
Jun 27, 2007 4.300 4.500 4.250 4.500 44,557 +0.20(+4.65%)
Jun 26, 2007 4.430 4.430 4.070 4.300 56,350 -0.24(-5.29%)
Jun 25, 2007 4.500 4.600 4.500 4.540 16,010 -0.04(-0.87%)
Jun 22, 2007 4.820 4.820 4.550 4.580 80,466 -0.33(-6.72%)
Jun 21, 2007 4.890 4.910 4.880 4.910 26,450 +0.03(+0.61%)
Jun 20, 2007 4.860 4.890 4.860 4.880 7,881 +0.02(+0.41%)
Jun 19, 2007 5.130 5.130 4.840 4.860 9,596 -0.04(-0.82%)
Jun 18, 2007 5.290 5.290 4.890 4.900 36,073 -0.06(-1.21%)
Jun 15, 2007 4.850 5.000 4.850 4.960 11,935 +0.11(+2.27%)
Jun 14, 2007 4.850 4.940 4.770 4.850 8,900 -0.02(-0.41%)
Jun 13, 2007 4.850 4.870 4.600 4.870 9,126 -0.07(-1.42%)
Jun 12, 2007 5.350 5.350 4.930 4.940 24,298 -0.41(-7.66%)
Jun 11, 2007 5.580 5.580 5.140 5.350 7,600 +0.07(+1.33%)
Jun 08, 2007 5.250 5.420 5.180 5.280 19,011 -0.25(-4.52%)
Jun 07, 2007 5.850 5.990 5.430 5.530 26,516 -0.26(-4.49%)
Jun 06, 2007 5.700 5.790 5.530 5.790 14,216 +0.09(+1.58%)
Jun 05, 2007 5.720 5.870 5.700 5.700 33,288 -0.01(-0.18%)
Jun 04, 2007 5.700 5.840 5.700 5.710 25,030 +0.01(+0.18%)
Jun 01, 2007 5.420 5.970 5.420 5.700 17,016 +0.03(+0.53%)
May 31, 2007 5.700 5.700 5.650 5.670 10,313 -0.08(-1.39%)
May 30, 2007 5.920 5.920 5.650 5.750 38,019 -0.18(-3.04%)
May 29, 2007 6.240 6.270 5.930 5.930 6,100 -3.29(-35.68%)
May 25, 2007 9.220 9.220 9.220 9.220 0 +0.00(+0.00%)
May 24, 2007 9.220 9.220 9.220 9.220 0 +0.00(+0.00%)
May 23, 2007 9.220 9.220 9.220 9.220 0 +0.00(+0.00%)
May 22, 2007 9.220 9.220 9.220 9.220 0 +0.00(+0.00%)
May 21, 2007 9.220 9.220 9.220 9.220 0 +0.00(+0.00%)
May 18, 2007 9.220 9.220 9.220 9.220 0 +0.00(+0.00%)
May 17, 2007 9.220 9.220 9.220 9.220 0 +0.00(+0.00%)
May 16, 2007 9.220 9.220 9.220 9.220 0 +0.00(+0.00%)
May 15, 2007 9.220 9.220 9.220 9.220 0 +0.00(+0.00%)
May 14, 2007 9.220 9.220 9.220 9.220 0 +0.00(+0.00%)
May 11, 2007 9.490 9.490 9.030 9.220 11,302 +0.00(+0.00%)
May 10, 2007 9.490 9.490 9.030 9.220 11,302 -1.14(-11.00%)
May 09, 2007 10.32 10.36 10.32 10.36 101,862 +0.02(+0.19%)
May 08, 2007 10.32 10.35 10.31 10.34 2,645 +0.01(+0.10%)
May 07, 2007 10.10 10.33 10.10 10.33 9,455 +0.14(+1.37%)
May 04, 2007 10.32 10.35 10.14 10.19 5,750 +0.02(+0.20%)
May 03, 2007 9.950 10.30 9.950 10.17 10,140 +0.22(+2.21%)
May 02, 2007 9.850 9.950 9.330 9.950 22,164 +0.08(+0.81%)
May 01, 2007 9.950 9.980 9.800 9.870 61,040 +0.07(+0.71%)
Apr 30, 2007 9.310 9.820 9.310 9.800 44,475 +0.16(+1.66%)
Apr 27, 2007 9.600 9.640 9.510 9.640 54,583 +0.04(+0.42%)
Apr 26, 2007 9.610 9.690 9.580 9.600 20,070 -0.32(-3.23%)
Apr 25, 2007 9.770 9.920 9.610 9.920 8,200 +0.09(+0.92%)
Apr 24, 2007 10.23 10.23 9.660 9.830 8,420 -0.17(-1.70%)
Apr 23, 2007 9.480 10.03 9.410 10.00 38,300 +0.75(+8.11%)
Apr 20, 2007 9.240 9.250 9.150 9.250 3,166 +0.39(+4.40%)
Apr 19, 2007 8.960 9.250 8.860 8.860 8,635 -0.35(-3.80%)
Apr 18, 2007 9.390 9.500 9.210 9.210 6,446 -0.15(-1.60%)
Apr 17, 2007 9.650 9.650 9.290 9.360 13,314 -0.29(-3.01%)
Apr 16, 2007 9.670 9.670 9.250 9.650 22,066 +0.45(+4.89%)
Apr 13, 2007 8.600 9.250 8.570 9.200 132,240 +0.70(+8.24%)
Apr 12, 2007 8.480 8.510 8.440 8.500 27,050 +0.06(+0.71%)
Apr 11, 2007 8.650 8.650 8.360 8.440 27,500 -0.21(-2.43%)
Apr 10, 2007 8.620 8.650 8.450 8.650 37,697 +0.14(+1.65%)
Apr 09, 2007 8.530 8.650 8.510 8.510 18,948 -0.09(-1.05%)
Apr 05, 2007 8.650 8.650 8.600 8.600 35,651 -0.05(-0.58%)
Apr 04, 2007 8.330 8.650 8.330 8.650 79,292 +0.18(+2.13%)
Apr 03, 2007 8.550 8.650 8.470 8.470 28,065 -0.18(-2.08%)
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.