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 (%)
Jul 31, 2012 3.170 3.180 3.000 3.000 3,600 -0.15(-4.76%)
Jul 30, 2012 3.200 3.200 3.150 3.150 8,680 -0.04(-1.25%)
Jul 27, 2012 3.200 3.200 3.150 3.190 9,700 +0.04(+1.27%)
Jul 26, 2012 3.150 3.170 3.070 3.150 12,447 +0.08(+2.61%)
Jul 25, 2012 3.060 3.120 3.030 3.070 8,200 +0.09(+3.02%)
Jul 24, 2012 2.950 2.980 2.940 2.980 6,800 +0.03(+1.02%)
Jul 23, 2012 3.020 3.020 2.950 2.950 15,100 -0.11(-3.59%)
Jul 20, 2012 3.000 3.070 3.000 3.060 3,100 +0.05(+1.66%)
Jul 19, 2012 3.100 3.150 2.990 3.010 29,537 -0.07(-2.27%)
Jul 18, 2012 3.010 3.120 3.000 3.080 15,600 +0.02(+0.65%)
Jul 17, 2012 2.980 3.060 2.970 3.060 24,881 +0.04(+1.32%)
Jul 16, 2012 2.950 3.040 2.950 3.020 5,850 +0.04(+1.34%)
Jul 13, 2012 3.010 3.040 2.850 2.980 12,500 -0.01(-0.33%)
Jul 12, 2012 2.920 3.050 2.870 2.990 20,800 +0.03(+1.01%)
Jul 11, 2012 2.900 2.980 2.900 2.960 18,301 +0.04(+1.37%)
Jul 10, 2012 3.000 3.040 2.900 2.920 7,700 -0.06(-2.01%)
Jul 09, 2012 2.900 2.980 2.890 2.980 5,700 +0.09(+3.11%)
Jul 06, 2012 2.950 2.950 2.880 2.890 7,300 -0.11(-3.67%)
Jul 05, 2012 3.030 3.030 2.990 3.000 3,000 -0.04(-1.32%)
Jul 04, 2012 3.000 3.040 3.000 3.040 1,610 -0.01(-0.33%)
Jul 03, 2012 3.000 3.060 3.000 3.050 6,900 +0.10(+3.39%)
Jun 29, 2012 2.950 2.950 2.950 0 +0.04(+1.37%)
Jun 28, 2012 2.940 2.970 2.910 2.910 17,063 -0.04(-1.36%)
Jun 27, 2012 3.000 3.010 2.930 2.950 12,600 -0.04(-1.34%)
Jun 26, 2012 2.930 3.000 2.910 2.990 15,200 +0.02(+0.67%)
Jun 25, 2012 2.980 3.000 2.930 2.970 173,000 -0.08(-2.62%)
Jun 22, 2012 2.950 3.090 2.950 3.050 18,185 +0.09(+3.04%)
Jun 21, 2012 3.050 3.050 2.950 2.960 11,400 -0.13(-4.21%)
Jun 20, 2012 3.100 3.200 3.010 3.090 35,100 +0.01(+0.32%)
Jun 19, 2012 3.200 3.200 3.080 3.080 3,920 -0.06(-1.91%)
Jun 18, 2012 3.050 3.180 3.030 3.140 7,250 +0.02(+0.64%)
Jun 15, 2012 3.120 3.170 3.080 3.120 9,800 -0.03(-0.95%)
Jun 14, 2012 3.150 3.280 3.090 3.150 23,280 -0.09(-2.78%)
Jun 13, 2012 3.290 3.330 3.240 3.240 59,409 -0.06(-1.82%)
Jun 12, 2012 3.120 3.300 3.120 3.300 75,125 +0.20(+6.45%)
Jun 11, 2012 3.300 3.300 3.100 3.100 18,700 -0.19(-5.78%)
Jun 08, 2012 3.200 3.300 3.050 3.290 30,050 +0.05(+1.54%)
Jun 07, 2012 3.380 3.380 3.200 3.240 46,050 -0.11(-3.28%)
Jun 06, 2012 3.250 3.350 3.200 3.350 97,164 +0.10(+3.08%)
Jun 05, 2012 3.370 3.370 3.220 3.250 145,895 -0.09(-2.69%)
Jun 04, 2012 3.200 3.350 3.170 3.340 20,830 +0.09(+2.77%)
Jun 02, 2012 3.020 3.280 3.020 3.250 20,852 +0.00(+0.00%)
Jun 01, 2012 3.020 3.280 3.020 3.250 20,852 +0.28(+9.43%)
May 31, 2012 3.200 3.200 2.970 2.970 7,900 -0.18(-5.71%)
May 30, 2012 3.050 3.200 3.030 3.150 20,545 +0.05(+1.61%)
May 29, 2012 3.130 3.170 3.000 3.100 16,700 -0.09(-2.82%)
May 28, 2012 3.200 3.200 3.190 3.190 2,900 +0.06(+1.92%)
May 25, 2012 3.100 3.180 3.050 3.130 21,100 +0.03(+0.97%)
May 24, 2012 2.930 3.100 2.930 3.100 25,558 +0.23(+8.01%)
May 23, 2012 2.700 2.870 2.600 2.870 27,900 +0.22(+8.30%)
May 22, 2012 2.700 2.790 2.640 2.650 13,450 +0.05(+1.92%)
May 18, 2012 2.600 2.600 2.600 0 +0.00(+0.00%)
May 17, 2012 2.500 2.730 2.500 2.600 48,925 +0.11(+4.42%)
May 16, 2012 2.390 2.550 2.320 2.490 37,620 +0.10(+4.18%)
May 15, 2012 2.750 2.790 2.390 2.390 26,310 -0.28(-10.49%)
May 14, 2012 2.650 2.890 2.650 2.670 13,750 -0.10(-3.61%)
May 11, 2012 2.850 2.890 2.740 2.770 10,000 -0.12(-4.15%)
May 10, 2012 2.890 2.920 2.830 2.890 8,520 +0.04(+1.40%)
May 09, 2012 2.650 2.930 2.550 2.850 18,212 +0.22(+8.37%)
May 08, 2012 2.790 2.790 2.570 2.630 44,520 -0.14(-5.05%)
May 07, 2012 2.800 2.870 2.740 2.770 8,020 -0.03(-1.07%)
May 04, 2012 2.850 2.930 2.790 2.800 15,895 -0.04(-1.41%)
May 03, 2012 2.910 2.920 2.790 2.840 7,220 -0.10(-3.40%)
May 02, 2012 2.910 3.000 2.910 2.940 6,300 -0.06(-2.00%)
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.