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

Vista Gold Corp (TSX: VGZ )

0.6900 -0.0100 (-1.43%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 31, 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 (%)
Sep 30, 2011 3.500 3.570 3.410 3.480 38,870 -0.02(-0.57%)
Sep 29, 2011 3.500 3.520 3.390 3.500 26,810 +0.07(+2.04%)
Sep 28, 2011 3.620 3.640 3.380 3.430 22,049 -0.22(-6.03%)
Sep 27, 2011 3.700 3.750 3.570 3.650 105,682 +0.17(+4.89%)
Sep 26, 2011 3.520 3.600 3.340 3.480 77,745 -0.04(-1.14%)
Sep 23, 2011 3.530 3.650 3.400 3.520 195,674 -0.12(-3.30%)
Sep 22, 2011 3.750 3.900 3.600 3.640 107,591 -0.26(-6.67%)
Sep 21, 2011 3.820 4.120 3.820 3.900 70,500 +0.07(+1.83%)
Sep 20, 2011 3.870 4.040 3.730 3.830 71,896 +0.04(+1.06%)
Sep 19, 2011 4.330 4.330 3.720 3.790 193,237 -0.41(-9.76%)
Sep 16, 2011 4.190 4.300 4.140 4.200 130,639 -0.05(-1.18%)
Sep 15, 2011 4.370 4.370 4.090 4.250 114,666 -0.26(-5.76%)
Sep 14, 2011 4.550 4.550 4.310 4.510 56,220 +0.04(+0.89%)
Sep 13, 2011 4.430 4.500 4.050 4.470 392,364 +0.10(+2.29%)
Sep 12, 2011 3.790 4.430 3.780 4.370 453,482 +0.69(+18.75%)
Sep 09, 2011 3.780 3.870 3.600 3.680 44,062 -0.07(-1.87%)
Sep 08, 2011 3.990 4.040 3.740 3.750 96,175 -0.18(-4.58%)
Sep 07, 2011 3.800 3.930 3.720 3.930 209,312 -0.05(-1.26%)
Sep 06, 2011 3.500 4.000 3.470 3.980 299,460 +0.48(+13.71%)
Sep 02, 2011 3.500 3.500 3.420 3.500 169,216 +0.10(+2.94%)
Sep 01, 2011 3.350 3.470 3.300 3.400 109,065 +0.05(+1.49%)
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%)
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.