Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vista Gold Corp (TSX: VGZ )

0.6600 -0.0500 (-7.04%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 13, 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 30, 2020 1.170 1.170 1.170 0 +0.06(+5.41%)
Jun 29, 2020 1.130 1.140 1.100 1.110 28,001 -0.04(-3.48%)
Jun 26, 2020 1.220 1.260 1.130 1.150 29,077 -0.09(-7.26%)
Jun 25, 2020 1.280 1.280 1.230 1.240 2,439 -0.06(-4.62%)
Jun 24, 2020 1.300 1.300 1.230 1.300 2,000 +0.00(+0.00%)
Jun 23, 2020 1.280 1.310 1.270 1.300 28,004 +0.03(+2.36%)
Jun 22, 2020 1.200 1.290 1.200 1.270 5,681 +0.04(+3.25%)
Jun 19, 2020 1.220 1.230 1.220 1.230 5,700 +0.04(+3.36%)
Jun 18, 2020 1.260 1.260 1.190 1.190 6,713 -0.02(-1.65%)
Jun 17, 2020 1.190 1.220 1.190 1.210 2,300 +0.01(+0.83%)
Jun 16, 2020 1.270 1.270 1.200 1.200 15,025 -0.03(-2.44%)
Jun 15, 2020 1.210 1.250 1.160 1.230 6,400 +0.00(+0.00%)
Jun 12, 2020 1.240 1.310 1.210 1.230 23,699 +0.09(+7.89%)
Jun 11, 2020 1.340 1.340 1.140 1.140 7,000 -0.15(-11.63%)
Jun 10, 2020 1.380 1.380 1.220 1.290 39,000 +0.01(+0.78%)
Jun 09, 2020 1.240 1.280 1.240 1.280 11,647 +0.07(+5.79%)
Jun 08, 2020 1.250 1.250 1.210 1.210 3,050 -0.01(-0.82%)
Jun 05, 2020 1.180 1.250 1.180 1.220 2,700 -0.05(-3.94%)
Jun 04, 2020 1.240 1.290 1.240 1.270 1,101 +0.02(+1.60%)
Jun 03, 2020 1.250 1.280 1.200 1.250 22,500 +0.02(+1.63%)
Jun 02, 2020 1.300 1.300 1.230 1.230 33,300 -0.03(-2.38%)
Jun 01, 2020 1.240 1.320 1.240 1.260 13,500 +0.03(+2.44%)
May 29, 2020 1.190 1.270 1.180 1.230 49,594 +0.07(+6.03%)
May 28, 2020 1.200 1.200 1.160 1.160 8,780 -0.02(-1.69%)
May 27, 2020 1.100 1.190 1.100 1.180 104,232 +0.00(+0.00%)
May 26, 2020 1.400 1.400 1.180 1.180 21,554 -0.25(-17.48%)
May 25, 2020 1.230 1.490 1.190 1.430 15,919 +0.20(+16.26%)
May 22, 2020 1.170 1.230 1.170 1.230 62,852 +0.03(+2.50%)
May 21, 2020 1.200 1.230 1.180 1.200 35,552 -0.01(-0.83%)
May 20, 2020 1.250 1.250 1.150 1.210 97,050 -0.04(-3.20%)
May 19, 2020 1.070 1.250 1.070 1.250 120,500 +0.11(+9.65%)
May 15, 2020 1.140 1.140 1.140 0 +0.06(+5.56%)
May 14, 2020 1.050 1.090 1.050 1.080 130,300 +0.03(+2.86%)
May 13, 2020 1.080 1.090 1.050 1.050 35,600 +0.00(+0.00%)
May 12, 2020 1.070 1.120 1.050 1.050 37,300 -0.07(-6.25%)
May 11, 2020 1.100 1.120 1.070 1.120 16,350 +0.02(+1.82%)
May 08, 2020 1.180 1.180 1.090 1.100 27,700 -0.04(-3.51%)
May 07, 2020 1.090 1.140 1.070 1.140 18,500 +0.06(+5.56%)
May 06, 2020 1.100 1.110 1.080 1.080 11,358 -0.04(-3.57%)
May 05, 2020 1.090 1.120 1.080 1.120 28,100 +0.01(+0.90%)
May 04, 2020 1.110 1.120 1.080 1.110 37,363 +0.05(+4.72%)
May 01, 2020 1.110 1.110 1.040 1.060 43,449 +0.00(+0.00%)
Apr 30, 2020 1.080 1.110 1.040 1.060 32,700 -0.04(-3.64%)
Apr 29, 2020 1.010 1.100 1.010 1.100 53,670 +0.12(+12.24%)
Apr 28, 2020 0.9900 0.9900 0.9700 0.9800 5,800 -0.01(-1.01%)
Apr 27, 2020 0.9900 0.9900 0.9900 200 +0.00(+0.00%)
Apr 24, 2020 0.9700 0.9900 0.9600 0.9900 41,767 +0.02(+2.06%)
Apr 23, 2020 0.9400 1.000 0.9400 0.9700 11,350 +0.04(+4.30%)
Apr 22, 2020 0.8800 0.9300 0.8800 0.9300 8,550 +0.06(+6.90%)
Apr 21, 2020 0.8500 0.8800 0.8400 0.8700 18,800 -0.02(-2.25%)
Apr 20, 2020 0.9000 0.9000 0.8100 0.8900 10,525 +0.03(+3.49%)
Apr 17, 2020 0.8700 0.8700 0.8500 0.8600 102,050 -0.06(-6.52%)
Apr 16, 2020 0.9000 0.9200 0.9000 0.9200 2,650 +0.05(+5.75%)
Apr 15, 2020 0.9200 0.9200 0.8600 0.8700 13,100 -0.04(-4.40%)
Apr 14, 2020 0.8600 0.9600 0.8600 0.9100 35,367 +0.07(+8.33%)
Apr 13, 2020 0.7900 0.8600 0.7700 0.8400 10,750 +0.06(+7.69%)
Apr 09, 2020 0.7800 0.7800 0.7800 0 +0.07(+9.86%)
Apr 08, 2020 0.7000 0.7100 0.7000 0.7100 1,000 +0.02(+2.90%)
Apr 07, 2020 0.7400 0.7400 0.6600 0.6900 3,500 -0.05(-6.76%)
Apr 06, 2020 0.7300 0.7400 0.7200 0.7400 14,250 +0.04(+5.71%)
Apr 03, 2020 0.6600 0.7000 0.6600 0.7000 6,500 +0.00(+0.00%)
Apr 02, 2020 0.7000 0.7000 0.7000 0.7000 2,000 +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.