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

Vista Gold Corp (TSX: VGZ )

0.7700 UNCHANGED
Streaming Delayed Price Updated: 2:27 PM EDT, May 17, 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 (%)
Apr 29, 2019 0.8400 0.8400 0.8400 0 -0.02(-2.33%)
Apr 26, 2019 0.8300 0.8600 0.8300 0.8600 2,400 +0.05(+6.17%)
Apr 25, 2019 0.8100 0.8100 0.8100 0.8100 1,600 -0.03(-3.57%)
Apr 24, 2019 0.7600 0.8400 0.7600 0.8400 9,500 +0.04(+5.00%)
Apr 22, 2019 0.8000 0.8000 0.8000 0 -0.03(-3.61%)
Apr 18, 2019 0.8300 0.8300 0.8300 0 +0.03(+3.75%)
Apr 16, 2019 0.8000 0.8000 0.8000 0 -0.05(-5.88%)
Apr 15, 2019 0.8500 0.8500 0.8500 0.8500 500 -0.02(-2.30%)
Apr 12, 2019 0.8800 0.8800 0.8700 0.8700 2,000 -0.02(-2.25%)
Apr 11, 2019 0.9200 0.9200 0.8900 0.8900 9,100 -0.02(-2.20%)
Apr 09, 2019 0.9100 0.9100 0.9100 0 -0.01(-1.09%)
Apr 05, 2019 0.9200 0.9200 0.9200 0 +0.05(+5.75%)
Apr 04, 2019 0.8800 0.8800 0.8700 0.8700 2,500 -0.01(-1.14%)
Apr 03, 2019 0.8800 0.8800 0.8800 295 +0.00(+0.00%)
Apr 02, 2019 0.9000 0.9000 0.8800 0.8800 9,500 -0.04(-4.35%)
Apr 01, 2019 0.9000 0.9700 0.9000 0.9200 10,500 +0.02(+2.22%)
Mar 29, 2019 0.8900 0.9000 0.8900 0.9000 4,500 +0.02(+2.27%)
Mar 28, 2019 0.9000 0.9200 0.8800 0.8800 12,000 -0.01(-1.12%)
Mar 27, 2019 0.9700 0.9800 0.8900 0.8900 8,586 -0.11(-11.00%)
Mar 26, 2019 1.000 1.000 1.000 1.000 500 +0.02(+2.04%)
Mar 25, 2019 1.020 1.070 0.9800 0.9800 60,375 -0.03(-2.97%)
Mar 22, 2019 0.9900 1.010 0.9900 1.010 4,500 +0.04(+4.12%)
Mar 21, 2019 1.000 1.020 0.9700 0.9700 5,136 -0.03(-3.00%)
Mar 20, 2019 0.9800 1.000 0.9600 1.000 14,000 +0.01(+1.01%)
Mar 19, 2019 0.9900 0.9900 0.9900 0.9900 1,500 -0.02(-1.98%)
Mar 18, 2019 1.020 1.020 0.9900 1.010 12,000 +0.00(+0.00%)
Mar 15, 2019 0.9900 1.030 0.9900 1.010 8,500 +0.03(+3.06%)
Mar 14, 2019 1.030 1.030 0.9600 0.9800 20,000 -0.01(-1.01%)
Mar 13, 2019 0.9900 0.9900 0.9900 0.9900 100 -0.03(-2.94%)
Mar 12, 2019 1.000 1.020 1.000 1.020 2,955 -0.05(-4.67%)
Mar 11, 2019 1.040 1.070 1.020 1.070 1,200 +0.04(+3.88%)
Mar 08, 2019 1.020 1.070 1.010 1.030 6,244 -0.04(-3.74%)
Mar 07, 2019 1.000 1.070 1.000 1.070 8,018 +0.09(+9.18%)
Mar 06, 2019 0.9700 0.9800 0.9600 0.9800 3,000 -0.03(-2.97%)
Mar 05, 2019 1.000 1.010 1.000 1.010 1,000 +0.04(+4.12%)
Mar 04, 2019 0.9800 0.9800 0.9700 0.9700 6,200 -0.02(-2.02%)
Mar 01, 2019 0.9700 1.050 0.9700 0.9900 28,888 -0.04(-3.88%)
Feb 28, 2019 1.060 1.090 1.030 1.030 10,218 +0.00(+0.00%)
Feb 27, 2019 1.080 1.080 1.030 1.030 700 -0.02(-1.90%)
Feb 26, 2019 1.030 1.050 1.000 1.050 9,600 +0.02(+1.94%)
Feb 25, 2019 1.100 1.100 1.030 1.030 37,925 -0.08(-7.21%)
Feb 22, 2019 1.120 1.140 1.100 1.110 9,175 +0.00(+0.00%)
Feb 21, 2019 1.190 1.190 1.050 1.110 20,022 -0.09(-7.50%)
Feb 20, 2019 1.240 1.240 1.170 1.200 40,861 +0.04(+3.45%)
Feb 19, 2019 1.020 1.160 0.9800 1.160 84,190 +0.20(+20.83%)
Feb 14, 2019 0.9600 0.9600 0.9600 0 +0.08(+9.09%)
Feb 13, 2019 0.8500 0.9000 0.8500 0.8800 15,500 +0.03(+3.53%)
Feb 12, 2019 0.8300 0.8500 0.8100 0.8500 3,500 +0.00(+0.00%)
Feb 11, 2019 0.8400 0.8500 0.8300 0.8500 1,500 +0.00(+0.00%)
Feb 08, 2019 0.8400 0.8500 0.8400 0.8500 1,200 -0.02(-2.30%)
Feb 07, 2019 0.8800 0.8800 0.8400 0.8700 7,000 -0.03(-3.33%)
Feb 06, 2019 0.8500 0.9100 0.8500 0.9000 4,100 +0.00(+0.00%)
Feb 05, 2019 0.8800 0.9100 0.8800 0.9000 14,500 -0.01(-1.10%)
Feb 04, 2019 0.9100 0.9100 0.9100 0.9100 750 +0.00(+0.00%)
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.