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 30, 2013 0.8400 0.8400 0.8400 0 -0.06(-6.67%)
Aug 29, 2013 0.8400 0.9000 0.7900 0.9000 29,236 +0.04(+4.65%)
Aug 28, 2013 0.9600 0.9600 0.8600 0.8600 49,751 -0.05(-5.49%)
Aug 27, 2013 1.060 1.070 0.9100 0.9100 18,409 -0.17(-15.74%)
Aug 26, 2013 1.120 1.130 1.070 1.080 3,275 -0.02(-1.82%)
Aug 23, 2013 1.110 1.160 1.080 1.100 10,000 -0.02(-1.79%)
Aug 22, 2013 1.120 1.150 1.120 1.120 2,200 +0.06(+5.66%)
Aug 21, 2013 1.120 1.140 1.060 1.060 13,230 -0.08(-7.02%)
Aug 20, 2013 1.090 1.150 1.090 1.140 22,345 +0.07(+6.54%)
Aug 19, 2013 1.110 1.110 1.070 1.070 1,300 -0.03(-2.73%)
Aug 16, 2013 1.130 1.130 1.090 1.100 3,200 +0.00(+0.00%)
Aug 15, 2013 0.9700 1.100 0.9700 1.100 13,485 +0.09(+8.91%)
Aug 14, 2013 0.9300 1.010 0.9300 1.010 26,000 +0.12(+13.48%)
Aug 13, 2013 0.9800 0.9800 0.8900 0.8900 56,300 -0.09(-9.18%)
Aug 12, 2013 0.8800 1.010 0.8800 0.9800 11,147 +0.13(+15.29%)
Aug 09, 2013 0.8800 0.8800 0.8500 0.8500 2,500 +0.01(+1.19%)
Aug 08, 2013 0.8000 0.8500 0.7900 0.8400 36,500 +0.06(+7.69%)
Aug 07, 2013 0.7400 0.7800 0.7400 0.7800 7,228 +0.03(+4.00%)
Aug 06, 2013 0.7700 0.8200 0.7500 0.7500 37,248 -0.07(-8.54%)
Aug 02, 2013 0.8200 0.8200 0.8200 0 -0.03(-3.53%)
Aug 01, 2013 0.8900 0.8900 0.8500 0.8500 3,000 -0.04(-4.49%)
Jul 31, 2013 0.9100 0.9100 0.8600 0.8900 9,600 +0.00(+0.00%)
Jul 30, 2013 0.8700 0.8900 0.8700 0.8900 8,000 +0.00(+0.00%)
Jul 29, 2013 0.8700 0.8900 0.8700 0.8900 2,500 +0.01(+1.14%)
Jul 26, 2013 0.8800 0.8800 0.8400 0.8800 14,008 -0.01(-1.12%)
Jul 25, 2013 0.8800 0.9000 0.8800 0.8900 6,830 +0.00(+0.00%)
Jul 24, 2013 0.9400 0.9500 0.8600 0.8900 20,774 -0.04(-4.30%)
Jul 23, 2013 0.8600 0.9400 0.8600 0.9300 3,900 +0.08(+9.41%)
Jul 22, 2013 0.8500 0.8700 0.8500 0.8500 15,600 +0.05(+6.25%)
Jul 19, 2013 0.8000 0.8100 0.8000 0.8000 31,042 +0.01(+1.27%)
Jul 18, 2013 0.8200 0.8200 0.7900 0.7900 16,200 +0.00(+0.00%)
Jul 17, 2013 0.8200 0.8200 0.7900 0.7900 5,163 -0.06(-7.06%)
Jul 16, 2013 0.8700 0.8700 0.8500 0.8500 7,910 -0.05(-5.56%)
Jul 15, 2013 0.9100 0.9100 0.8700 0.9000 6,349 -0.01(-1.10%)
Jul 12, 2013 0.9200 0.9200 0.9100 0.9100 2,388 +0.01(+1.11%)
Jul 11, 2013 0.9000 0.9000 0.9000 0.9000 1,400 +0.02(+2.27%)
Jul 10, 2013 0.9000 0.9200 0.8800 0.8800 9,688 +0.01(+1.15%)
Jul 09, 2013 0.9800 0.9800 0.8500 0.8700 26,677 -0.08(-8.42%)
Jul 08, 2013 1.020 1.020 0.9500 0.9500 32,300 -0.08(-7.77%)
Jul 05, 2013 1.030 1.030 0.9800 1.030 10,582 -0.04(-3.74%)
Jul 04, 2013 1.050 1.070 1.050 1.070 400 +0.07(+7.00%)
Jul 03, 2013 1.010 1.050 1.000 1.000 2,000 +0.00(+0.00%)
Jul 02, 2013 1.010 1.050 1.000 1.000 19,332 -0.04(-3.85%)
Jun 28, 2013 1.040 1.040 1.040 0 +0.03(+2.97%)
Jun 27, 2013 1.020 1.060 1.010 1.010 10,260 -0.01(-0.98%)
Jun 26, 2013 1.020 1.050 1.020 1.020 8,300 -0.03(-2.86%)
Jun 25, 2013 1.070 1.150 1.050 1.050 8,000 +0.00(+0.00%)
Jun 24, 2013 1.100 1.100 1.030 1.050 14,560 -0.10(-8.70%)
Jun 21, 2013 1.240 1.240 1.140 1.150 8,369 +0.03(+2.68%)
Jun 20, 2013 1.200 1.240 1.100 1.120 11,860 -0.10(-8.20%)
Jun 19, 2013 1.250 1.290 1.220 1.220 3,395 -0.02(-1.61%)
Jun 18, 2013 1.210 1.280 1.210 1.240 8,700 -0.01(-0.80%)
Jun 17, 2013 1.300 1.300 1.240 1.250 5,920 -0.08(-6.02%)
Jun 14, 2013 1.340 1.340 1.330 1.330 1,712 -0.02(-1.48%)
Jun 13, 2013 1.390 1.390 1.350 1.350 19,300 -0.03(-2.17%)
Jun 12, 2013 1.380 1.430 1.380 1.380 2,900 +0.01(+0.73%)
Jun 11, 2013 1.440 1.450 1.370 1.370 3,100 -0.03(-2.14%)
Jun 10, 2013 1.450 1.460 1.400 1.400 20,984 -0.05(-3.45%)
Jun 07, 2013 1.450 1.450 1.450 1.450 100 -0.06(-3.97%)
Jun 06, 2013 1.490 1.510 1.450 1.510 8,299 +0.02(+1.34%)
Jun 05, 2013 1.460 1.490 1.450 1.490 2,650 -0.05(-3.25%)
Jun 04, 2013 1.490 1.540 1.490 1.540 4,000 +0.04(+2.67%)
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.