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, 2019 1.290 1.290 1.290 0 +0.05(+4.03%)
Aug 29, 2019 1.320 1.320 1.240 1.240 17,650 -0.09(-6.77%)
Aug 28, 2019 1.250 1.330 1.250 1.330 23,520 +0.03(+2.31%)
Aug 27, 2019 1.210 1.310 1.200 1.300 11,500 +0.10(+8.33%)
Aug 26, 2019 1.220 1.270 1.200 1.200 17,000 +0.00(+0.00%)
Aug 23, 2019 1.150 1.210 1.150 1.200 14,600 +0.06(+5.26%)
Aug 22, 2019 1.180 1.180 1.130 1.140 11,525 -0.04(-3.39%)
Aug 21, 2019 1.210 1.210 1.130 1.180 1,600 -0.03(-2.48%)
Aug 20, 2019 1.150 1.250 1.150 1.210 16,250 +0.07(+6.14%)
Aug 19, 2019 1.120 1.140 1.060 1.140 6,734 -0.01(-0.87%)
Aug 16, 2019 1.150 1.170 1.140 1.150 6,400 -0.02(-1.71%)
Aug 15, 2019 1.190 1.200 1.140 1.170 12,400 -0.01(-0.85%)
Aug 14, 2019 1.130 1.190 1.130 1.180 8,119 +0.05(+4.42%)
Aug 13, 2019 1.200 1.230 1.110 1.130 16,069 -0.05(-4.24%)
Aug 12, 2019 1.220 1.230 1.100 1.180 19,700 -0.04(-3.28%)
Aug 09, 2019 1.250 1.280 1.220 1.220 18,969 -0.08(-6.15%)
Aug 08, 2019 1.300 1.340 1.270 1.300 6,088 -0.01(-0.76%)
Aug 07, 2019 1.390 1.390 1.290 1.310 24,969 -0.04(-2.96%)
Aug 06, 2019 1.290 1.350 1.230 1.350 33,450 +0.19(+16.38%)
Aug 02, 2019 1.160 1.160 1.160 0 -0.03(-2.52%)
Aug 01, 2019 1.100 1.230 1.100 1.190 7,750 +0.05(+4.39%)
Jul 31, 2019 1.200 1.200 1.120 1.140 19,410 -0.06(-5.00%)
Jul 30, 2019 1.200 1.210 1.160 1.200 19,064 -0.01(-0.83%)
Jul 29, 2019 1.170 1.210 1.130 1.210 6,740 +0.02(+1.68%)
Jul 26, 2019 1.240 1.250 1.190 1.190 14,709 -0.01(-0.83%)
Jul 25, 2019 1.160 1.230 1.100 1.200 28,550 +0.04(+3.45%)
Jul 24, 2019 1.100 1.170 1.050 1.160 17,764 +0.07(+6.42%)
Jul 23, 2019 1.120 1.130 1.090 1.090 5,200 -0.03(-2.68%)
Jul 22, 2019 1.130 1.130 1.100 1.120 3,609 +0.03(+2.75%)
Jul 19, 2019 1.160 1.160 1.070 1.090 3,100 -0.07(-6.03%)
Jul 18, 2019 1.150 1.160 1.100 1.160 42,225 +0.04(+3.57%)
Jul 17, 2019 1.000 1.120 0.9800 1.120 36,210 +0.12(+12.00%)
Jul 16, 2019 0.9000 1.000 0.9000 1.000 4,250 +0.03(+3.09%)
Jul 15, 2019 1.000 1.000 0.9400 0.9700 5,709 -0.05(-4.90%)
Jul 12, 2019 1.040 1.040 1.020 1.020 5,100 +0.00(+0.00%)
Jul 11, 2019 1.040 1.060 1.020 1.020 6,100 +0.00(+0.00%)
Jul 10, 2019 0.9900 1.020 0.9900 1.020 7,000 +0.03(+3.03%)
Jul 09, 2019 0.9900 0.9900 0.9700 0.9900 4,300 +0.00(+0.00%)
Jul 08, 2019 0.9800 0.9900 0.9800 0.9900 2,414 +0.01(+1.02%)
Jul 05, 2019 1.060 1.060 0.9800 0.9800 4,726 -0.08(-7.55%)
Jul 03, 2019 1.060 1.060 1.060 0 +0.02(+1.92%)
Jul 02, 2019 0.9100 1.050 0.9100 1.040 19,190 +0.04(+4.00%)
Jun 28, 2019 1.000 1.000 1.000 0 -0.02(-1.96%)
Jun 27, 2019 1.030 1.030 1.000 1.020 13,519 +0.01(+0.99%)
Jun 26, 2019 1.030 1.040 1.000 1.010 11,550 -0.02(-1.94%)
Jun 25, 2019 1.040 1.040 1.000 1.030 17,043 -0.04(-3.74%)
Jun 24, 2019 1.040 1.090 1.040 1.070 9,600 +0.01(+0.94%)
Jun 21, 2019 1.070 1.070 1.030 1.060 3,318 -0.02(-1.85%)
Jun 20, 2019 1.000 1.080 1.000 1.080 39,901 +0.08(+8.00%)
Jun 19, 2019 1.010 1.010 0.9700 1.000 5,519 +0.04(+4.17%)
Jun 18, 2019 0.9900 0.9900 0.9400 0.9600 16,016 -0.03(-3.03%)
Jun 17, 2019 0.9900 1.010 0.9700 0.9900 4,600 -0.02(-1.98%)
Jun 14, 2019 1.050 1.050 1.000 1.010 22,000 +0.01(+1.00%)
Jun 13, 2019 0.8600 1.000 0.8600 1.000 20,000 +0.13(+14.94%)
Jun 12, 2019 0.9000 0.9000 0.8700 0.8700 5,500 -0.02(-2.25%)
Jun 11, 2019 0.8500 0.8900 0.8500 0.8900 5,350 +0.04(+4.71%)
Jun 10, 2019 0.8700 0.8700 0.8500 0.8500 4,894 -0.02(-2.30%)
Jun 07, 2019 0.8700 0.8700 0.8700 0.8700 2,742 -0.02(-2.25%)
Jun 06, 2019 0.9200 0.9200 0.8700 0.8900 8,000 -0.03(-3.26%)
Jun 05, 2019 0.9400 0.9400 0.8900 0.9200 11,655 +0.02(+2.22%)
Jun 04, 2019 0.9200 0.9300 0.8900 0.9000 5,500 -0.03(-3.23%)
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.