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 +0.0200 (+2.67%)
Streaming Delayed Price Updated: 12:06 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, 2016 1.080 1.100 1.020 1.030 31,305 -0.04(-3.74%)
Apr 28, 2016 1.020 1.070 1.000 1.070 29,200 +0.08(+8.08%)
Apr 27, 2016 0.9400 0.9900 0.9400 0.9900 41,742 +0.06(+6.45%)
Apr 26, 2016 0.8500 0.9300 0.8500 0.9300 44,238 +0.08(+9.41%)
Apr 25, 2016 0.9600 0.9700 0.7600 0.8500 131,675 -0.11(-11.46%)
Apr 22, 2016 1.080 1.080 0.9400 0.9600 111,372 -0.11(-10.28%)
Apr 21, 2016 1.150 1.150 1.030 1.070 48,100 +0.03(+2.88%)
Apr 20, 2016 1.010 1.120 1.010 1.040 114,100 +0.04(+4.00%)
Apr 19, 2016 0.9100 1.000 0.9100 1.000 59,050 +0.11(+12.36%)
Apr 18, 2016 0.8400 0.8900 0.8400 0.8900 27,600 +0.06(+7.23%)
Apr 15, 2016 0.7200 0.8300 0.7200 0.8300 26,488 +0.09(+12.16%)
Apr 14, 2016 0.8000 0.8000 0.7200 0.7400 15,165 -0.09(-10.84%)
Apr 13, 2016 0.7800 0.8300 0.7800 0.8300 10,905 +0.06(+7.79%)
Apr 12, 2016 0.7600 0.7800 0.7500 0.7700 21,400 +0.02(+2.67%)
Apr 11, 2016 0.6900 0.7500 0.6900 0.7500 26,234 +0.08(+11.94%)
Apr 08, 2016 0.7000 0.7100 0.6700 0.6700 12,500 +0.00(+0.00%)
Apr 07, 2016 0.6700 0.6900 0.6700 0.6700 8,682 +0.01(+1.52%)
Apr 06, 2016 0.6000 0.6600 0.6000 0.6600 13,000 +0.06(+10.00%)
Apr 05, 2016 0.6100 0.6100 0.6000 0.6000 2,500 +0.02(+3.45%)
Apr 04, 2016 0.5700 0.5800 0.5700 0.5800 5,008 +0.01(+1.75%)
Apr 01, 2016 0.6100 0.6100 0.5700 0.5700 12,406 -0.04(-6.56%)
Mar 31, 2016 0.6100 0.6100 0.6100 0.6100 500 +0.00(+0.00%)
Mar 30, 2016 0.6500 0.6500 0.5900 0.6100 14,001 -0.03(-4.69%)
Mar 29, 2016 0.5800 0.6400 0.5800 0.6400 20,276 +0.06(+10.34%)
Mar 28, 2016 0.6100 0.6400 0.5800 0.5800 24,150 -0.04(-6.45%)
Mar 24, 2016 0.6200 0.6200 0.6200 0 -0.01(-1.59%)
Mar 23, 2016 0.6100 0.6500 0.6100 0.6300 19,500 -0.02(-3.08%)
Mar 22, 2016 0.6500 0.6500 0.6500 0.6500 2,500 +0.03(+4.84%)
Mar 21, 2016 0.6700 0.6700 0.6200 0.6200 13,548 -0.08(-11.43%)
Mar 18, 2016 0.7000 0.7000 0.7000 0.7000 3,200 +0.02(+2.94%)
Mar 17, 2016 0.6900 0.7200 0.6800 0.6800 28,150 -0.01(-1.45%)
Mar 16, 2016 0.6400 0.6900 0.6400 0.6900 22,900 +0.05(+7.81%)
Mar 15, 2016 0.6800 0.6800 0.6000 0.6400 43,200 -0.06(-8.57%)
Mar 14, 2016 0.7300 0.7300 0.7000 0.7000 6,175 -0.04(-5.41%)
Mar 11, 2016 0.7100 0.8000 0.7100 0.7400 101,700 +0.00(+0.00%)
Mar 10, 2016 0.6800 0.7400 0.6800 0.7400 16,000 +0.07(+10.45%)
Mar 09, 2016 0.6500 0.6800 0.6400 0.6700 55,455 -0.01(-1.47%)
Mar 08, 2016 0.7200 0.7400 0.6800 0.6800 31,500 -0.04(-5.56%)
Mar 07, 2016 0.6800 0.7600 0.6800 0.7200 56,145 +0.04(+5.88%)
Mar 04, 2016 0.7000 0.7700 0.6800 0.6800 22,250 +0.00(+0.00%)
Mar 03, 2016 0.6600 0.7100 0.6600 0.6800 45,552 +0.04(+6.25%)
Mar 02, 2016 0.6400 0.6400 0.6400 0.6400 20,000 +0.00(+0.00%)
Mar 01, 2016 0.6400 0.6600 0.6400 0.6400 6,500 -0.03(-4.48%)
Feb 29, 2016 0.5800 0.6700 0.5800 0.6700 37,400 +0.08(+13.56%)
Feb 26, 2016 0.6200 0.6500 0.5900 0.5900 82,200 -0.03(-4.84%)
Feb 25, 2016 0.6800 0.6800 0.6200 0.6200 4,200 -0.03(-4.62%)
Feb 24, 2016 0.6500 0.6900 0.6500 0.6500 22,287 +0.01(+1.56%)
Feb 23, 2016 0.5500 0.6400 0.5500 0.6400 43,995 +0.09(+16.36%)
Feb 22, 2016 0.5600 0.5600 0.5300 0.5500 21,534 +0.02(+3.77%)
Feb 19, 2016 0.5400 0.5400 0.5300 0.5300 1,500 -0.03(-5.36%)
Feb 18, 2016 0.5400 0.5600 0.5400 0.5600 14,410 +0.04(+7.69%)
Feb 17, 2016 0.5200 0.5200 0.5200 0.5200 6,900 +0.00(+0.00%)
Feb 16, 2016 0.5500 0.5500 0.5200 0.5200 14,921 -0.05(-8.77%)
Feb 12, 2016 0.5700 0.5700 0.5700 0 +0.01(+1.79%)
Feb 11, 2016 0.4700 0.5900 0.4600 0.5600 112,950 +0.11(+24.44%)
Feb 10, 2016 0.4500 0.4500 0.4500 0.4500 3,000 +0.02(+3.45%)
Feb 09, 2016 0.4700 0.4750 0.4350 0.4350 13,650 -0.02(-3.33%)
Feb 08, 2016 0.4400 0.4800 0.4400 0.4500 20,130 +0.01(+2.27%)
Feb 05, 2016 0.4150 0.4400 0.4150 0.4400 13,000 +0.03(+7.32%)
Feb 04, 2016 0.4150 0.4400 0.4000 0.4100 35,950 -0.01(-1.20%)
Feb 03, 2016 0.4200 0.4300 0.4150 0.4150 8,920 +0.01(+2.47%)
Feb 02, 2016 0.4150 0.4150 0.4050 0.4050 7,215 -0.02(-4.71%)
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.