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

Vista Gold Corp (TSX: VGZ )

0.7100 UNCHANGED
Streaming Delayed Price Updated: 2:00 PM EDT, Jun 12, 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 (%)
Jul 31, 2007 5.100 5.100 4.900 4.900 47,030 -0.10(-2.00%)
Jul 30, 2007 5.060 5.060 4.970 5.000 46,656 +0.10(+2.04%)
Jul 27, 2007 4.850 4.940 4.770 4.900 99,262 +0.05(+1.03%)
Jul 26, 2007 4.860 4.920 4.750 4.850 16,050 +0.18(+3.85%)
Jul 25, 2007 4.750 4.750 4.670 4.670 1,800 -0.38(-7.52%)
Jul 24, 2007 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
Jul 23, 2007 5.310 5.310 5.050 5.050 22,507 -0.45(-8.18%)
Jul 20, 2007 5.480 5.500 5.450 5.500 4,400 +0.03(+0.55%)
Jul 19, 2007 5.490 5.600 5.470 5.470 4,550 -0.01(-0.18%)
Jul 18, 2007 5.300 5.480 5.240 5.480 9,966 +0.20(+3.79%)
Jul 17, 2007 5.440 5.440 5.280 5.280 7,050 -0.15(-2.76%)
Jul 16, 2007 5.450 5.500 5.430 5.430 1,650 -0.04(-0.73%)
Jul 13, 2007 5.940 5.940 5.360 5.470 17,118 -0.16(-2.84%)
Jul 12, 2007 5.670 5.800 5.630 5.630 21,433 +0.16(+2.93%)
Jul 11, 2007 5.300 5.580 5.300 5.470 8,468 +0.01(+0.18%)
Jul 10, 2007 5.200 5.790 5.200 5.460 26,700 +0.31(+6.02%)
Jul 09, 2007 4.600 5.150 4.590 5.150 43,303 +0.56(+12.20%)
Jul 06, 2007 4.670 4.710 4.570 4.590 29,011 +0.03(+0.66%)
Jul 05, 2007 4.520 4.690 4.520 4.560 43,795 -0.16(-3.39%)
Jul 03, 2007 4.630 4.720 4.630 4.720 33,625 +0.08(+1.72%)
Jul 02, 2007 4.650 4.650 4.510 4.640 37,266 +0.00(+0.00%)
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%)
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.