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 30, 2007 9.310 9.820 9.310 9.800 44,475 +0.16(+1.66%)
Apr 27, 2007 9.600 9.640 9.510 9.640 54,583 +0.04(+0.42%)
Apr 26, 2007 9.610 9.690 9.580 9.600 20,070 -0.32(-3.23%)
Apr 25, 2007 9.770 9.920 9.610 9.920 8,200 +0.09(+0.92%)
Apr 24, 2007 10.23 10.23 9.660 9.830 8,420 -0.17(-1.70%)
Apr 23, 2007 9.480 10.03 9.410 10.00 38,300 +0.75(+8.11%)
Apr 20, 2007 9.240 9.250 9.150 9.250 3,166 +0.39(+4.40%)
Apr 19, 2007 8.960 9.250 8.860 8.860 8,635 -0.35(-3.80%)
Apr 18, 2007 9.390 9.500 9.210 9.210 6,446 -0.15(-1.60%)
Apr 17, 2007 9.650 9.650 9.290 9.360 13,314 -0.29(-3.01%)
Apr 16, 2007 9.670 9.670 9.250 9.650 22,066 +0.45(+4.89%)
Apr 13, 2007 8.600 9.250 8.570 9.200 132,240 +0.70(+8.24%)
Apr 12, 2007 8.480 8.510 8.440 8.500 27,050 +0.06(+0.71%)
Apr 11, 2007 8.650 8.650 8.360 8.440 27,500 -0.21(-2.43%)
Apr 10, 2007 8.620 8.650 8.450 8.650 37,697 +0.14(+1.65%)
Apr 09, 2007 8.530 8.650 8.510 8.510 18,948 -0.09(-1.05%)
Apr 05, 2007 8.650 8.650 8.600 8.600 35,651 -0.05(-0.58%)
Apr 04, 2007 8.330 8.650 8.330 8.650 79,292 +0.18(+2.13%)
Apr 03, 2007 8.550 8.650 8.470 8.470 28,065 -0.18(-2.08%)
Apr 02, 2007 8.650 8.650 8.550 8.650 16,600 +0.05(+0.58%)
Mar 30, 2007 8.650 8.650 8.600 8.600 11,500 -0.05(-0.58%)
Mar 29, 2007 8.760 8.770 8.650 8.650 20,395 -0.12(-1.37%)
Mar 28, 2007 8.920 8.920 8.750 8.770 17,485 -0.27(-2.99%)
Mar 27, 2007 8.830 9.120 8.830 9.040 3,500 -0.04(-0.44%)
Mar 26, 2007 9.040 9.180 9.030 9.080 1,965 -0.10(-1.09%)
Mar 23, 2007 9.240 9.330 9.140 9.180 12,125 +0.04(+0.44%)
Mar 22, 2007 9.000 9.250 9.000 9.140 7,750 +0.38(+4.34%)
Mar 21, 2007 8.710 8.770 8.710 8.760 3,973 -0.01(-0.11%)
Mar 20, 2007 8.700 8.800 8.650 8.770 22,060 +0.03(+0.34%)
Mar 19, 2007 8.760 8.760 8.590 8.740 4,491 +0.02(+0.23%)
Mar 16, 2007 8.800 8.800 8.690 8.720 6,250 +0.04(+0.46%)
Mar 15, 2007 8.790 8.930 8.680 8.680 3,900 +0.32(+3.83%)
Mar 14, 2007 8.500 8.500 8.320 8.360 12,800 -0.15(-1.76%)
Mar 13, 2007 8.790 8.790 8.510 8.510 10,352 -0.30(-3.41%)
Mar 12, 2007 8.730 8.870 8.720 8.810 12,850 -0.07(-0.79%)
Mar 09, 2007 8.950 9.090 8.880 8.880 4,940 -0.16(-1.77%)
Mar 08, 2007 9.010 9.040 9.010 9.040 350 +0.01(+0.11%)
Mar 07, 2007 8.990 9.100 8.750 9.030 8,525 +0.19(+2.15%)
Mar 06, 2007 8.790 8.920 8.790 8.840 3,700 +0.20(+2.31%)
Mar 05, 2007 8.750 8.750 8.330 8.640 25,200 -0.25(-2.81%)
Mar 02, 2007 9.150 9.400 8.700 8.890 23,409 -0.21(-2.31%)
Mar 01, 2007 9.890 9.890 9.080 9.100 12,410 -0.08(-0.87%)
Feb 28, 2007 9.100 9.350 9.040 9.180 7,850 +0.08(+0.88%)
Feb 27, 2007 10.05 10.05 9.100 9.100 34,235 -1.05(-10.34%)
Feb 26, 2007 10.30 10.30 10.10 10.15 8,800 -0.03(-0.29%)
Feb 23, 2007 10.25 10.42 10.18 10.18 6,546 -0.04(-0.39%)
Feb 22, 2007 10.25 10.28 10.16 10.22 14,100 +0.09(+0.89%)
Feb 21, 2007 10.09 10.18 9.800 10.13 19,408 +0.23(+2.32%)
Feb 20, 2007 10.05 10.05 9.810 9.900 11,450 -0.20(-1.98%)
Feb 16, 2007 10.28 10.28 9.960 10.10 9,250 -0.20(-1.94%)
Feb 15, 2007 10.24 10.34 10.21 10.30 5,595 -0.03(-0.29%)
Feb 14, 2007 10.20 10.33 10.00 10.33 9,297 +0.23(+2.28%)
Feb 13, 2007 10.00 10.29 10.00 10.10 4,450 +0.11(+1.10%)
Feb 12, 2007 10.30 10.32 9.980 9.990 11,125 -0.39(-3.76%)
Feb 09, 2007 10.65 10.68 10.33 10.38 6,587 -0.21(-1.98%)
Feb 08, 2007 10.05 10.59 10.05 10.59 7,696 +0.26(+2.52%)
Feb 07, 2007 10.40 10.41 10.33 10.33 9,247 +0.10(+0.98%)
Feb 06, 2007 10.35 10.40 10.20 10.23 3,223 +0.06(+0.59%)
Feb 05, 2007 10.25 10.25 10.16 10.17 5,130 -0.08(-0.78%)
Feb 02, 2007 10.25 10.25 9.940 10.25 6,690 -0.05(-0.49%)
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.