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

Vista Gold Corp (TSX: VGZ )

0.6500 -0.0400 (-5.80%)
Streaming Delayed Price Updated: 2:37 PM EDT, Jun 7, 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 (%)
Aug 31, 2011 3.240 3.350 3.190 3.350 82,829 +0.11(+3.40%)
Aug 30, 2011 3.180 3.290 3.160 3.240 61,159 +0.09(+2.86%)
Aug 29, 2011 3.190 3.190 3.050 3.150 32,200 -0.04(-1.25%)
Aug 26, 2011 3.180 3.190 3.050 3.190 22,532 +0.06(+1.92%)
Aug 25, 2011 3.150 3.200 2.970 3.130 91,717 +0.18(+6.10%)
Aug 24, 2011 3.100 3.150 2.950 2.950 43,834 -0.26(-8.10%)
Aug 23, 2011 3.250 3.330 3.150 3.210 61,165 -0.08(-2.43%)
Aug 22, 2011 3.200 3.290 3.170 3.290 47,135 +0.19(+6.13%)
Aug 19, 2011 3.070 3.250 3.070 3.100 25,700 +0.12(+4.03%)
Aug 18, 2011 3.100 3.200 2.950 2.980 88,751 -0.07(-2.30%)
Aug 17, 2011 2.920 3.160 2.920 3.050 25,877 +0.00(+0.00%)
Aug 16, 2011 3.200 3.230 3.050 3.050 176,400 -0.15(-4.69%)
Aug 15, 2011 3.170 3.210 3.130 3.200 212,900 +0.00(+0.00%)
Aug 12, 2011 3.080 3.200 3.040 3.200 42,850 +0.10(+3.23%)
Aug 11, 2011 2.990 3.150 2.900 3.100 87,463 +0.27(+9.54%)
Aug 10, 2011 3.100 3.100 2.770 2.830 44,538 -0.02(-0.70%)
Aug 09, 2011 2.870 2.870 2.600 2.850 42,116 +0.15(+5.56%)
Aug 08, 2011 2.820 3.020 2.700 2.700 89,541 -0.05(-1.82%)
Aug 05, 2011 2.750 2.960 2.600 2.750 59,059 -0.10(-3.51%)
Aug 04, 2011 3.150 3.200 2.820 2.850 126,892 -0.30(-9.52%)
Aug 03, 2011 3.100 3.210 3.100 3.150 30,418 +0.08(+2.61%)
Aug 02, 2011 3.000 3.140 3.000 3.070 17,146 +0.12(+4.07%)
Jul 29, 2011 3.300 3.300 2.940 2.950 53,916 -0.15(-4.84%)
Jul 28, 2011 3.020 3.120 2.980 3.100 19,500 +0.12(+4.03%)
Jul 27, 2011 3.130 3.130 2.980 2.980 3,500 -0.23(-7.17%)
Jul 26, 2011 3.190 3.210 3.100 3.210 17,375 +0.06(+1.90%)
Jul 25, 2011 3.390 3.390 3.150 3.150 36,101 -0.08(-2.48%)
Jul 22, 2011 3.270 3.290 3.220 3.230 13,900 -0.02(-0.62%)
Jul 21, 2011 3.160 3.260 3.150 3.250 8,575 +0.00(+0.00%)
Jul 20, 2011 3.100 3.250 3.100 3.250 20,840 +0.09(+2.85%)
Jul 19, 2011 3.200 3.240 3.160 3.160 11,400 -0.15(-4.53%)
Jul 18, 2011 3.290 3.490 3.290 3.310 36,002 +0.08(+2.48%)
Jul 15, 2011 3.130 3.260 3.120 3.230 34,700 +0.15(+4.87%)
Jul 14, 2011 3.160 3.250 3.060 3.080 88,515 -0.20(-6.10%)
Jul 13, 2011 3.300 3.350 3.250 3.280 51,923 +0.05(+1.55%)
Jul 12, 2011 3.050 3.250 3.040 3.230 71,444 +0.11(+3.53%)
Jul 11, 2011 3.160 3.170 3.020 3.120 21,610 -0.08(-2.50%)
Jul 08, 2011 3.020 3.220 3.020 3.200 59,820 +0.17(+5.61%)
Jul 07, 2011 2.850 3.050 2.850 3.030 48,600 +0.15(+5.21%)
Jul 06, 2011 2.850 2.880 2.750 2.880 46,470 +0.13(+4.73%)
Jul 05, 2011 2.770 2.820 2.700 2.750 9,640 +0.02(+0.73%)
Jul 04, 2011 2.730 2.730 2.730 2.730 150 +0.00(+0.00%)
Jun 30, 2011 2.730 2.770 2.730 2.730 4,100 -0.11(-3.87%)
Jun 29, 2011 2.810 2.890 2.800 2.840 17,530 -0.04(-1.39%)
Jun 28, 2011 2.750 2.880 2.740 2.880 60,056 +0.11(+3.97%)
Jun 27, 2011 2.700 2.770 2.670 2.770 59,980 +0.01(+0.36%)
Jun 24, 2011 2.660 2.790 2.640 2.760 82,825 +0.04(+1.47%)
Jun 23, 2011 2.650 2.720 2.550 2.720 14,500 +0.04(+1.49%)
Jun 22, 2011 2.640 2.750 2.640 2.680 19,615 -0.04(-1.47%)
Jun 21, 2011 2.530 2.720 2.520 2.720 10,658 +0.17(+6.67%)
Jun 20, 2011 2.670 2.570 2.540 2.550 9,440 -0.05(-1.92%)
Jun 17, 2011 2.530 2.600 2.480 2.600 35,067 +0.09(+3.59%)
Jun 16, 2011 2.570 2.680 2.500 2.510 49,419 -0.11(-4.20%)
Jun 15, 2011 2.750 2.750 2.520 2.620 101,957 -0.11(-4.03%)
Jun 14, 2011 2.790 2.790 2.720 2.730 28,223 -0.02(-0.73%)
Jun 13, 2011 2.740 2.800 2.730 2.750 21,774 -0.03(-1.08%)
Jun 10, 2011 2.730 2.850 2.730 2.780 30,050 -0.04(-1.42%)
Jun 09, 2011 2.760 2.820 2.760 2.820 3,050 +0.11(+4.06%)
Jun 08, 2011 2.730 2.730 2.710 2.710 7,127 -0.14(-4.91%)
Jun 07, 2011 2.810 2.850 2.810 2.850 3,000 +0.05(+1.79%)
Jun 06, 2011 2.750 2.820 2.750 2.800 16,209 +0.03(+1.08%)
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.