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 30, 2018 0.9400 0.9500 0.9400 0.9500 3,500 +0.01(+1.06%)
Apr 26, 2018 0.9400 0.9400 0.9400 0 +0.04(+4.44%)
Apr 25, 2018 0.9000 0.9000 0.9000 0.9000 7,000 -0.03(-3.23%)
Apr 23, 2018 0.9300 0.9300 0.9300 220 -0.03(-3.12%)
Apr 20, 2018 0.9500 0.9600 0.9200 0.9600 17,830 +0.01(+1.05%)
Apr 18, 2018 0.9500 0.9500 0.9500 0 +0.04(+4.40%)
Apr 17, 2018 0.9100 0.9200 0.8900 0.9100 21,100 -0.01(-1.09%)
Apr 16, 2018 0.9100 0.9200 0.9000 0.9200 9,683 +0.01(+1.10%)
Apr 13, 2018 0.9300 0.9300 0.8800 0.9100 13,600 -0.02(-2.15%)
Apr 12, 2018 0.9300 0.9300 0.9300 0.9300 500 -0.02(-2.11%)
Apr 11, 2018 0.9400 0.9500 0.9400 0.9500 2,800 +0.02(+2.15%)
Apr 10, 2018 0.9100 0.9300 0.9100 0.9300 2,650 +0.00(+0.00%)
Apr 09, 2018 0.9300 0.9300 0.9300 0.9300 3,000 +0.03(+3.33%)
Apr 06, 2018 0.9000 0.9000 0.9000 0.9000 600 -0.01(-1.10%)
Apr 05, 2018 0.9100 0.9100 0.9100 0.9100 1,712 -0.01(-1.09%)
Apr 04, 2018 0.9200 0.9200 0.9200 0.9200 1,500 +0.00(+0.00%)
Apr 03, 2018 0.9400 0.9400 0.9200 0.9200 3,700 -0.03(-3.16%)
Apr 02, 2018 0.9500 0.9500 0.9500 0.9500 1,008 +0.01(+1.06%)
Mar 29, 2018 0.9400 0.9400 0.9400 0 +0.02(+2.17%)
Mar 28, 2018 0.9600 0.9600 0.9200 0.9200 6,000 -0.02(-2.13%)
Mar 27, 2018 0.9500 0.9700 0.9400 0.9400 5,950 -0.03(-3.09%)
Mar 26, 2018 0.9500 0.9700 0.9500 0.9700 2,500 +0.01(+1.04%)
Mar 23, 2018 0.9800 0.9800 0.9500 0.9600 8,000 -0.03(-3.03%)
Mar 22, 2018 0.9500 0.9900 0.9500 0.9900 12,957 +0.04(+4.21%)
Mar 21, 2018 0.9400 0.9600 0.9400 0.9500 12,000 +0.02(+2.15%)
Mar 20, 2018 0.9100 0.9300 0.9000 0.9300 14,318 +0.02(+2.20%)
Mar 19, 2018 0.9600 0.9800 0.9000 0.9100 54,827 -0.06(-6.19%)
Mar 16, 2018 0.9800 0.9900 0.9700 0.9700 16,800 -0.02(-2.02%)
Mar 15, 2018 0.9800 0.9900 0.9800 0.9900 2,100 +0.02(+2.06%)
Mar 14, 2018 0.9700 0.9700 0.9700 0.9700 4,000 -0.01(-1.02%)
Mar 13, 2018 0.9800 1.000 0.9800 0.9800 3,000 -0.01(-1.01%)
Mar 12, 2018 0.9900 0.9900 0.9600 0.9900 3,000 +0.03(+3.13%)
Mar 09, 2018 0.9600 0.9600 0.9600 0.9600 2,600 -0.03(-3.03%)
Mar 08, 2018 0.9900 0.9900 0.9900 0.9900 3,810 +0.01(+1.02%)
Mar 07, 2018 1.030 1.030 0.9800 0.9800 8,603 -0.05(-4.85%)
Mar 06, 2018 0.9700 1.030 0.9700 1.030 9,300 +0.08(+8.42%)
Mar 05, 2018 1.020 1.020 0.9500 0.9500 8,890 -0.05(-5.00%)
Mar 02, 2018 0.9700 1.000 0.9700 1.000 4,700 +0.03(+3.09%)
Mar 01, 2018 0.9500 0.9900 0.9300 0.9700 8,903 +0.01(+1.04%)
Feb 28, 2018 0.9800 0.9800 0.9600 0.9600 9,600 -0.04(-4.00%)
Feb 27, 2018 0.9900 1.000 0.9800 1.000 3,000 +0.03(+3.09%)
Feb 26, 2018 0.9700 0.9700 0.9700 0.9700 580 -0.02(-2.02%)
Feb 23, 2018 0.9600 0.9900 0.9500 0.9900 5,085 +0.01(+1.02%)
Feb 22, 2018 0.9700 0.9800 0.9700 0.9800 4,500 +0.01(+1.03%)
Feb 21, 2018 0.9700 0.9700 0.9700 0.9700 11,500 -0.01(-1.02%)
Feb 20, 2018 0.9800 0.9900 0.9800 0.9800 6,675 +0.00(+0.00%)
Feb 16, 2018 0.9800 0.9800 0.9800 0 -0.09(-8.41%)
Feb 15, 2018 1.110 1.110 1.070 1.070 6,000 -0.01(-0.93%)
Feb 14, 2018 0.9900 1.080 0.9900 1.080 12,150 +0.07(+6.93%)
Feb 13, 2018 1.070 1.080 1.010 1.010 7,999 -0.02(-1.94%)
Feb 12, 2018 1.030 1.060 1.030 1.030 3,240 +0.02(+1.98%)
Feb 09, 2018 1.050 1.060 0.9800 1.010 13,605 -0.07(-6.48%)
Feb 08, 2018 1.080 1.050 1.080 10,310 +0.03(+2.86%)
Feb 07, 2018 1.060 1.040 1.050 33,125 -0.01(-0.94%)
Feb 06, 2018 1.020 1.080 1.020 1.060 22,900 +0.05(+4.95%)
Feb 05, 2018 1.010 0.9600 1.010 12,500 +0.05(+5.21%)
Feb 02, 2018 1.030 1.050 0.9300 0.9600 57,450 -0.09(-8.57%)
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.