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, 2016 1.380 1.400 1.360 1.370 26,000 -0.01(-0.72%)
Sep 29, 2016 1.330 1.380 1.320 1.380 30,915 +0.04(+2.99%)
Sep 28, 2016 1.350 1.370 1.340 1.340 37,175 -0.01(-0.74%)
Sep 27, 2016 1.330 1.360 1.330 1.350 62,282 -0.01(-0.74%)
Sep 26, 2016 1.350 1.400 1.340 1.360 46,234 +0.01(+0.74%)
Sep 23, 2016 1.340 1.390 1.340 1.350 37,209 +0.00(+0.00%)
Sep 22, 2016 1.480 1.480 1.320 1.350 152,397 -0.08(-5.59%)
Sep 21, 2016 1.370 1.440 1.370 1.430 57,293 +0.08(+5.93%)
Sep 20, 2016 1.350 1.400 1.330 1.350 49,670 +0.04(+3.05%)
Sep 19, 2016 1.340 1.340 1.310 1.310 16,425 -0.02(-1.50%)
Sep 16, 2016 1.350 1.350 1.320 1.330 30,055 +0.00(+0.00%)
Sep 15, 2016 1.270 1.340 1.270 1.330 48,694 +0.03(+2.31%)
Sep 14, 2016 1.300 1.340 1.270 1.300 37,660 +0.00(+0.00%)
Sep 13, 2016 1.370 1.370 1.270 1.300 28,670 -0.03(-2.26%)
Sep 12, 2016 1.300 1.340 1.260 1.330 79,197 +0.02(+1.53%)
Sep 09, 2016 1.370 1.370 1.290 1.310 98,234 -0.08(-5.76%)
Sep 08, 2016 1.360 1.410 1.350 1.390 32,450 +0.04(+2.96%)
Sep 07, 2016 1.400 1.410 1.300 1.350 60,731 -0.01(-0.74%)
Sep 06, 2016 1.450 1.460 1.360 1.360 139,585 -0.03(-2.16%)
Sep 02, 2016 1.390 1.390 1.390 0 +0.13(+10.32%)
Sep 01, 2016 1.170 1.300 1.150 1.260 181,390 +0.07(+5.88%)
Aug 31, 2016 1.250 1.250 1.170 1.190 128,370 -0.04(-3.25%)
Aug 30, 2016 1.300 1.350 1.230 1.230 72,725 -0.09(-6.82%)
Aug 29, 2016 1.260 1.340 1.260 1.320 52,656 +0.02(+1.54%)
Aug 26, 2016 1.280 1.320 1.280 1.300 81,850 +0.03(+2.36%)
Aug 25, 2016 1.250 1.300 1.210 1.270 276,574 -0.01(-0.78%)
Aug 24, 2016 1.380 1.400 1.260 1.280 108,155 -0.11(-7.91%)
Aug 23, 2016 1.380 1.450 1.380 1.390 92,612 -0.02(-1.42%)
Aug 22, 2016 1.400 1.430 1.350 1.410 52,639 -0.01(-0.70%)
Aug 19, 2016 1.430 1.440 1.400 1.420 52,900 -0.02(-1.39%)
Aug 18, 2016 1.430 1.450 1.390 1.440 65,843 +0.01(+0.70%)
Aug 17, 2016 1.420 1.470 1.370 1.430 62,024 -0.01(-0.69%)
Aug 16, 2016 1.480 1.480 1.410 1.440 70,094 +0.04(+2.86%)
Aug 15, 2016 1.430 1.430 1.350 1.400 148,361 -0.01(-0.71%)
Aug 12, 2016 1.510 1.510 1.380 1.410 212,651 -0.07(-4.73%)
Aug 11, 2016 1.590 1.590 1.470 1.480 132,706 -0.06(-3.90%)
Aug 10, 2016 1.560 1.590 1.540 1.540 96,674 +0.01(+0.65%)
Aug 09, 2016 1.500 1.530 1.470 1.530 95,173 +0.06(+4.08%)
Aug 08, 2016 1.560 1.590 1.460 1.470 314,701 -0.10(-6.37%)
Aug 05, 2016 1.570 1.600 1.540 1.570 163,014 -0.03(-1.88%)
Aug 04, 2016 1.660 1.700 1.590 1.600 349,713 -0.06(-3.61%)
Aug 03, 2016 1.690 1.710 1.600 1.660 619,424 -0.38(-18.63%)
Aug 02, 2016 2.180 2.230 2.040 2.040 77,435 -0.06(-2.86%)
Jul 29, 2016 2.100 2.100 2.100 0 -0.07(-3.23%)
Jul 28, 2016 2.200 2.300 2.140 2.170 142,625 +0.08(+3.83%)
Jul 27, 2016 1.850 2.100 1.850 2.090 181,091 +0.26(+14.21%)
Jul 26, 2016 1.650 1.870 1.650 1.830 76,470 +0.15(+8.93%)
Jul 25, 2016 1.700 1.720 1.600 1.680 120,626 -0.07(-4.00%)
Jul 22, 2016 1.780 1.790 1.700 1.750 120,407 -0.08(-4.37%)
Jul 21, 2016 1.850 1.880 1.800 1.830 66,845 -0.06(-3.17%)
Jul 20, 2016 1.950 1.960 1.830 1.890 79,714 -0.11(-5.50%)
Jul 19, 2016 2.080 2.090 2.000 2.000 37,620 -0.07(-3.38%)
Jul 18, 2016 2.090 2.130 2.060 2.070 78,142 +0.00(+0.00%)
Jul 15, 2016 2.050 2.120 2.040 2.070 124,641 -0.04(-1.90%)
Jul 14, 2016 2.050 2.200 2.030 2.110 65,819 -0.12(-5.38%)
Jul 13, 2016 2.000 2.250 2.000 2.230 100,459 +0.23(+11.50%)
Jul 12, 2016 2.110 2.110 1.970 2.000 119,272 -0.16(-7.41%)
Jul 11, 2016 2.150 2.260 2.070 2.160 51,577 -0.04(-1.82%)
Jul 08, 2016 2.220 2.020 2.200 109,816 +0.05(+2.33%)
Jul 07, 2016 2.250 2.250 1.970 2.150 146,346 -0.29(-11.89%)
Jul 05, 2016 2.420 2.540 2.350 2.440 198,360 +0.10(+4.27%)
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.