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 28, 2017 1.380 1.380 1.380 0 +0.01(+0.73%)
Apr 26, 2017 1.370 1.370 1.370 0 +0.06(+4.58%)
Apr 25, 2017 1.320 1.320 1.300 1.310 7,901 -0.04(-2.96%)
Apr 24, 2017 1.350 1.350 1.340 1.350 6,415 -0.01(-0.74%)
Apr 21, 2017 1.320 1.380 1.320 1.360 12,515 -0.02(-1.45%)
Apr 20, 2017 1.370 1.380 1.370 1.380 2,500 +0.01(+0.73%)
Apr 19, 2017 1.370 1.370 1.370 1.370 6,020 +0.00(+0.00%)
Apr 18, 2017 1.360 1.380 1.350 1.370 8,000 -0.01(-0.72%)
Apr 17, 2017 1.430 1.430 1.380 1.380 7,800 -0.07(-4.83%)
Apr 13, 2017 1.440 1.460 1.440 1.450 7,750 +0.01(+0.69%)
Apr 12, 2017 1.430 1.445 1.420 1.440 14,620 -0.01(-0.69%)
Apr 11, 2017 1.410 1.450 1.410 1.450 27,820 +0.06(+4.32%)
Apr 10, 2017 1.420 1.420 1.380 1.390 5,500 -0.04(-2.80%)
Apr 07, 2017 1.450 1.460 1.420 1.430 24,200 -0.02(-1.38%)
Apr 06, 2017 1.430 1.450 1.430 1.450 3,600 +0.02(+1.40%)
Apr 05, 2017 1.420 1.430 1.410 1.430 17,000 +0.05(+3.62%)
Apr 04, 2017 1.410 1.430 1.380 1.380 3,775 -0.01(-0.72%)
Apr 03, 2017 1.340 1.400 1.340 1.390 5,735 +0.05(+3.73%)
Mar 31, 2017 1.340 1.340 1.340 1.340 275 -0.03(-2.19%)
Mar 30, 2017 1.370 1.370 1.370 1.370 6,550 +0.00(+0.00%)
Mar 29, 2017 1.320 1.370 1.320 1.370 14,200 +0.01(+0.74%)
Mar 28, 2017 1.360 1.410 1.360 1.360 2,400 -0.01(-0.73%)
Mar 27, 2017 1.370 1.370 1.340 1.370 5,700 +0.04(+3.01%)
Mar 24, 2017 1.340 1.340 1.330 1.330 4,600 -0.01(-0.75%)
Mar 23, 2017 1.350 1.350 1.340 1.340 1,700 -0.02(-1.47%)
Mar 22, 2017 1.400 1.400 1.360 1.360 11,640 -0.05(-3.55%)
Mar 21, 2017 1.370 1.410 1.360 1.410 9,400 +0.07(+5.22%)
Mar 20, 2017 1.350 1.360 1.340 1.340 13,400 +0.00(+0.00%)
Mar 17, 2017 1.390 1.390 1.340 1.340 14,980 -0.05(-3.60%)
Mar 16, 2017 1.430 1.430 1.370 1.390 9,950 -0.02(-1.42%)
Mar 15, 2017 1.350 1.410 1.330 1.410 5,250 +0.09(+6.82%)
Mar 14, 2017 1.360 1.370 1.320 1.320 18,700 -0.03(-2.22%)
Mar 13, 2017 1.330 1.400 1.330 1.350 14,800 +0.04(+3.05%)
Mar 10, 2017 1.250 1.310 1.250 1.310 4,800 +0.06(+4.80%)
Mar 09, 2017 1.270 1.270 1.240 1.250 5,955 -0.03(-2.34%)
Mar 08, 2017 1.230 1.280 1.230 1.280 4,350 +0.04(+3.23%)
Mar 07, 2017 1.230 1.310 1.230 1.240 19,646 -0.06(-4.62%)
Mar 06, 2017 1.300 1.360 1.290 1.300 12,704 -0.05(-3.70%)
Mar 03, 2017 1.380 1.380 1.250 1.350 41,345 -0.05(-3.57%)
Mar 02, 2017 1.460 1.480 1.400 1.400 58,137 -0.04(-2.78%)
Mar 01, 2017 1.450 1.460 1.410 1.440 45,798 +0.04(+2.86%)
Feb 28, 2017 1.420 1.420 1.390 1.400 27,650 +0.01(+0.72%)
Feb 27, 2017 1.450 1.500 1.390 1.390 25,123 -0.04(-2.80%)
Feb 24, 2017 1.390 1.430 1.380 1.430 29,100 +0.04(+2.88%)
Feb 23, 2017 1.440 1.450 1.370 1.390 19,150 -0.02(-1.42%)
Feb 22, 2017 1.450 1.510 1.400 1.410 34,729 +0.00(+0.00%)
Feb 21, 2017 1.460 1.490 1.400 1.410 45,847 -0.07(-4.73%)
Feb 17, 2017 1.480 1.480 1.480 0 -0.09(-5.73%)
Feb 16, 2017 1.550 1.570 1.550 1.570 39,770 +0.06(+3.97%)
Feb 15, 2017 1.520 1.530 1.500 1.510 14,726 -0.04(-2.58%)
Feb 14, 2017 1.540 1.560 1.510 1.550 26,952 +0.02(+1.31%)
Feb 13, 2017 1.500 1.610 1.490 1.530 65,510 -0.02(-1.29%)
Feb 10, 2017 1.500 1.570 1.490 1.550 58,293 +0.04(+2.65%)
Feb 09, 2017 1.580 1.600 1.480 1.510 56,933 -0.06(-3.82%)
Feb 08, 2017 1.460 1.590 1.460 1.570 122,930 +0.12(+8.28%)
Feb 07, 2017 1.380 1.500 1.380 1.450 146,839 +0.05(+3.57%)
Feb 06, 2017 1.350 1.400 1.350 1.400 55,200 +0.08(+6.06%)
Feb 03, 2017 1.360 1.360 1.310 1.320 21,700 -0.03(-2.22%)
Feb 02, 2017 1.380 1.380 1.340 1.350 23,200 +0.03(+2.27%)
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.